Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -3.84105960265 | 7.55 | 7.62 | 7.09 | 713774 | 7.37141649 | CS |
| 4 | -2.81 | -27.9046673287 | 10.07 | 10.09 | 6.7524 | 1366988 | 7.48144378 | CS |
| 12 | -2.06 | -22.1030042918 | 9.32 | 10.408 | 6.7524 | 981278 | 8.59342859 | CS |
| 26 | -5.71 | -44.0246723207 | 12.97 | 13.1 | 6.7524 | 708334 | 9.45675032 | CS |
| 52 | -5.77 | -44.2824251727 | 13.03 | 15.485 | 6.7524 | 636495 | 11.23758496 | CS |
| 156 | -2 | -21.5982721382 | 9.26 | 15.485 | 6.7524 | 527340 | 11.73817702 | CS |
| 260 | -8.11 | -52.7651268705 | 15.37 | 15.85 | 6.7524 | 553818 | 11.84455408 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 7.26 | -0.09 | -1.22 | 7.35 | 7.38 | 7.2 | 647609 |
| 1743115200 | 7.35 | 0.18 | 2.51 | 7.17 | 7.36 | 7.09 | 949250 |
| 1743028800 | 7.17 | -0.12 | -1.65 | 7.32 | 7.35 | 7.135 | 595955 |
| 1742942400 | 7.29 | -0.24 | -3.19 | 7.49 | 7.57 | 7.29 | 612741 |
| 1742856000 | 7.53 | 0.04 | 0.53 | 7.62 | 7.62 | 7.49 | 573495 |
| 1742596800 | 7.49 | -0.13 | -1.71 | 7.55 | 7.565 | 7.4 | 837428 |
| 1742510400 | 7.62 | -0.16 | -2.06 | 7.72 | 7.835 | 7.57 | 641999 |
| 1742424000 | 7.78 | -0.01 | -0.13 | 7.75 | 7.975 | 7.735 | 1057581 |
| 1742337600 | 7.79 | 0.11 | 1.43 | 7.7 | 7.87 | 7.61 | 955189 |
| 1742251200 | 7.68 | 0.05 | 0.66 | 7.63 | 7.85 | 7.6 | 1326106 |
| 1741992000 | 7.63 | -0.21 | -2.68 | 7.83 | 7.95 | 7.22 | 1873764 |
| 1741905600 | 7.84 | 0.69 | 9.65 | 7.53 | 7.97 | 7.5 | 2094435 |
| 1741819200 | 7.15 | 0.03 | 0.42 | 7.13 | 7.155 | 6.99 | 1417230 |
| 1741732800 | 7.12 | 0.2 | 2.89 | 6.98 | 7.25 | 6.835 | 1154159 |
| 1741646400 | 6.92 | -0.43 | -5.85 | 7.3 | 7.43 | 6.91 | 1089158 |
| 1741390800 | 7.35 | -0.11 | -1.47 | 7.48 | 7.48 | 7.24 | 1231075 |
| 1741304400 | 7.46 | 0.06 | 0.81 | 7.29 | 7.485 | 7.09 | 1928173 |
| 1741218000 | 7.4 | 0.18 | 2.49 | 7.28 | 7.52 | 7.04 | 1629595 |
| 1741131600 | 7.22 | 0.02 | 0.28 | 7.17 | 7.42 | 6.7524 | 2307841 |
| 1741045200 | 7.2 | -2.83 | -28.22 | 8.45 | 8.48 | 7.07 | 4264705 |
| 1740786000 | 10.03 | -0.06 | -0.59 | 10.07 | 10.09 | 9.89 | 799877 |
| 1740699600 | 10.09 | -0.15 | -1.46 | 10.09 | 10.27 | 10.04 | 939376 |
| 1740613200 | 10.24 | 0.08 | 0.79 | 10.18 | 10.28 | 10.16 | 601812 |
| 1740526800 | 10.16 | -0.09 | -0.88 | 10.3 | 10.34 | 10.05 | 676220 |
| 1740440400 | 10.25 | -0.05 | -0.49 | 10.37 | 10.408 | 10.04 | 758803 |
| 1740181200 | 10.3 | 0.45 | 4.57 | 9.99 | 10.36 | 9.98 | 953049 |
| 1740094800 | 9.85 | -0.13 | -1.30 | 9.97 | 10.01 | 9.81 | 582735 |
| 1740008400 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.0358 | 9.815 | 926337 |
| 1739922000 | 9.96 | 0.03 | 0.30 | 9.88 | 9.975 | 9.86 | 859247 |
| 1739576400 | 9.93 | -0.23 | -2.26 | 10.21 | 10.26 | 9.93 | 580588 |
| 1739490000 | 10.16 | 0.13 | 1.30 | 10.09 | 10.215 | 9.97 | 413879 |
| 1739403600 | 10.03 | 0.02 | 0.20 | 9.93 | 10.07 | 9.91 | 760294 |
| 1739317200 | 10.01 | 0.02 | 0.20 | 9.94 | 10.0389 | 9.8699999 | 553686 |
| 1739230800 | 9.99 | 0.26 | 2.67 | 9.8 | 10 | 9.78 | 693169 |
| 1738971600 | 9.73 | -0.03 | -0.31 | 9.69 | 9.815 | 9.69 | 500243 |
| 1738885200 | 9.76 | -0.11 | -1.11 | 9.86 | 9.895 | 9.695 | 491454 |
| 1738798800 | 9.8699999 | 0.08 | 0.82 | 9.82 | 9.94 | 9.8148 | 1012152 |
| 1738712400 | 9.7899999 | 0.04 | 0.41 | 9.74 | 9.835 | 9.7 | 456693 |
| 1738626000 | 9.75 | 0.06 | 0.62 | 9.58 | 9.8 | 9.53 | 667160 |
| 1738366800 | 9.69 | -0.16 | -1.62 | 9.86 | 9.94 | 9.68 | 691996 |
| 1738280400 | 9.85 | 0.09 | 0.92 | 9.76 | 9.91 | 9.74 | 713878 |
| 1738194000 | 9.76 | 0.05 | 0.51 | 9.68 | 9.855 | 9.56 | 698353 |
| 1738107600 | 9.71 | 0.11 | 1.15 | 9.64 | 9.93 | 9.61 | 1625876 |
| 1738021200 | 9.6 | -0.05 | -0.52 | 9.63 | 9.92 | 9.56 | 1081230 |
| 1737762000 | 9.65 | 0.11 | 1.15 | 9.6 | 9.72 | 9.59 | 359347 |
| 1737675600 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737589200 | 9.5399999 | 0.1 | 1.06 | 9.42 | 9.58 | 9.41 | 495496 |
| 1737502800 | 9.44 | 0.2 | 2.16 | 9.2899999 | 9.455 | 9.2899999 | 576708 |
| 1737157200 | 9.24 | -0.02 | -0.22 | 9.36 | 9.3798999 | 9.225 | 1866134 |
| 1737070800 | 9.26 | 0.15 | 1.65 | 9.1199999 | 9.33 | 9.11 | 553203 |
| 1736984400 | 9.11 | 0.03 | 0.33 | 9.22 | 9.275 | 9.1 | 611273 |
| 1736898000 | 9.08 | -0.01 | -0.11 | 9.11 | 9.1649999 | 9 | 567720 |
| 1736811600 | 9.09 | -0.01 | -0.11 | 9.02 | 9.17 | 8.9149999 | 1404499 |
| 1736552400 | 9.1 | -0.32 | -3.40 | 9.3 | 9.325 | 9.075 | 498925 |
| 1736379600 | 9.42 | -0.03 | -0.32 | 9.38 | 9.5 | 9.31 | 506424 |
| 1736293200 | 9.45 | -0.14 | -1.46 | 9.6199999 | 9.72 | 9.44 | 566035 |
| 1736206800 | 9.59 | 0.28 | 3.01 | 9.33 | 9.625 | 9.3 | 1503601 |
| 1735947600 | 9.31 | 0.06 | 0.65 | 9.32 | 9.3699999 | 9.2 | 864223 |
| 1735861200 | 9.25 | -0.09 | -0.96 | 9.4 | 9.42 | 9.18 | 418326 |
| 1735688400 | 9.34 | -0.02 | -0.21 | 9.39 | 9.42 | 9.3 | 568291 |
| 1735602000 | 9.36 | -0.03 | -0.32 | 9.42 | 9.42 | 9.11 | 779411 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
