Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.463499420626 | 8.63 | 8.67 | 8.525 | 87855 | 8.5821253 | CS |
| 4 | 0.09 | 1.05882352941 | 8.5 | 8.6899 | 8.44 | 84037 | 8.57791704 | CS |
| 12 | -0.09 | -1.03686635945 | 8.68 | 8.87 | 8.3 | 130753 | 8.55541649 | CS |
| 26 | -0.47 | -5.18763796909 | 9.06 | 9.23 | 8.3 | 92911 | 8.72246271 | CS |
| 52 | -0.28 | -3.15670800451 | 8.87 | 9.23 | 8.3 | 76846 | 8.73659591 | CS |
| 156 | -0.9 | -9.48366701791 | 9.49 | 9.8 | 7.77 | 75412 | 8.68320954 | CS |
| 260 | -2.23 | -20.6099815157 | 10.82 | 11 | 7.77 | 63051 | 9.13108067 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.59 | 0.03 | 0.29 | 8.56 | 8.7 | 8.55 | 89884 |
| 1739490000 | 8.565 | 0.01 | 0.18 | 8.58 | 8.6199999 | 8.55 | 103248 |
| 1739403600 | 8.55 | -0.06 | -0.70 | 8.57 | 8.5897 | 8.525 | 160119 |
| 1739317200 | 8.61 | -0.03 | -0.35 | 8.64 | 8.64 | 8.6 | 36040 |
| 1739230800 | 8.64 | 0.02 | 0.23 | 8.66 | 8.67 | 8.63 | 30498 |
| 1738971600 | 8.6199999 | -0.01 | -0.12 | 8.63 | 8.67 | 8.6 | 109370 |
| 1738885200 | 8.63 | -0.04 | -0.46 | 8.66 | 8.68 | 8.6199999 | 95599 |
| 1738798800 | 8.67 | 0.05 | 0.58 | 8.66 | 8.6899 | 8.6201 | 118087 |
| 1738712400 | 8.6199999 | 0.04 | 0.47 | 8.58 | 8.64 | 8.58 | 53391 |
| 1738626000 | 8.58 | -0.02 | -0.23 | 8.58 | 8.635 | 8.58 | 119988 |
| 1738366800 | 8.6 | 0.01 | 0.12 | 8.646 | 8.65 | 8.58 | 121126 |
| 1738280400 | 8.59 | -0.02 | -0.23 | 8.6199999 | 8.6296 | 8.59 | 64984 |
| 1738194000 | 8.61 | 0.09 | 1.06 | 8.53 | 8.655 | 8.53 | 137361 |
| 1738107600 | 8.52 | 0 | 0.00 | 8.52 | 8.53 | 8.49 | 48232 |
| 1738021200 | 8.52 | 0.02 | 0.24 | 8.53 | 8.5399999 | 8.47 | 74234 |
| 1737762000 | 8.5 | 0.01 | 0.12 | 8.48 | 8.5593 | 8.44 | 63380 |
| 1737675600 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1737589200 | 8.49 | 0 | 0.00 | 8.47 | 8.525 | 8.47 | 50605 |
| 1737502800 | 8.49 | 0.01 | 0.12 | 8.49 | 8.5197 | 8.46 | 79180 |
| 1737157200 | 8.48 | 0.03 | 0.36 | 8.5 | 8.52 | 8.46 | 47220 |
| 1737070800 | 8.45 | 0.03 | 0.36 | 8.4 | 8.46 | 8.36 | 94656 |
| 1736984400 | 8.42 | 0.01 | 0.12 | 8.43 | 8.4799 | 8.41 | 88963 |
| 1736898000 | 8.41 | -0.01 | -0.12 | 8.43 | 8.46 | 8.39 | 54721 |
| 1736811600 | 8.42 | 0.01 | 0.12 | 8.46 | 8.4765 | 8.4 | 109622 |
| 1736552400 | 8.41 | -0.11 | -1.29 | 8.46 | 8.515 | 8.41 | 141088 |
| 1736379600 | 8.52 | 0 | 0.00 | 8.53 | 8.58 | 8.51 | 80334 |
| 1736293200 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.61 | 8.48 | 119948 |
| 1736206800 | 8.49 | 0 | 0.00 | 8.48 | 8.56 | 8.46 | 91688 |
| 1735947600 | 8.49 | 0.03 | 0.35 | 8.49 | 8.52 | 8.47 | 44752 |
| 1735861200 | 8.46 | 0.01 | 0.12 | 8.47 | 8.49 | 8.45 | 58801 |
| 1735688400 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 200836 |
| 1735602000 | 8.41 | 0.01 | 0.12 | 8.4 | 8.45 | 8.38 | 192415 |
| 1735342800 | 8.4 | -0.03 | -0.36 | 8.39 | 8.41 | 8.3699999 | 352230 |
| 1735256400 | 8.43 | -0.01 | -0.12 | 8.43 | 8.46 | 8.36 | 196814 |
| 1735077840 | 8.44 | 0.03 | 0.36 | 8.33 | 8.45 | 8.33 | 150030 |
| 1734997200 | 8.41 | -0.01 | -0.12 | 8.43 | 8.45 | 8.3 | 403153 |
| 1734738000 | 8.42 | 0.05 | 0.60 | 8.36 | 8.45 | 8.36 | 219974 |
| 1734651600 | 8.3699999 | -0.15 | -1.76 | 8.51 | 8.5698 | 8.33 | 426514 |
| 1734565200 | 8.52 | -0.07 | -0.81 | 8.59 | 8.623 | 8.5 | 255517 |
| 1734478800 | 8.59 | -0.05 | -0.58 | 8.63 | 8.6502 | 8.57 | 194170 |
| 1734392400 | 8.64 | -0.04 | -0.46 | 8.73 | 8.73 | 8.6 | 113513 |
| 1734133200 | 8.68 | -0.11 | -1.25 | 8.71 | 8.85 | 8.68 | 111161 |
| 1734046800 | 8.7899999 | -0.05 | -0.57 | 8.8699999 | 8.8699999 | 8.76 | 101435 |
| 1733960400 | 8.84 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.78 | 57039 |
| 1733874000 | 8.7899999 | 0.03 | 0.34 | 8.81 | 8.828 | 8.76 | 113016 |
| 1733787600 | 8.76 | 0 | 0.00 | 8.78 | 8.83 | 8.75 | 156710 |
| 1733528400 | 8.76 | 0.05 | 0.57 | 8.76 | 8.78 | 8.72 | 72109 |
| 1733442000 | 8.71 | -0.02 | -0.23 | 8.77 | 8.77 | 8.7001 | 106725 |
| 1733355600 | 8.73 | -0.03 | -0.29 | 8.77 | 8.77 | 8.7 | 103819 |
| 1733269200 | 8.755 | -0.02 | -0.24 | 8.7899999 | 8.7998999 | 8.72 | 87771 |
| 1733182800 | 8.7765 | 0.01 | 0.07 | 8.76 | 8.82 | 8.73 | 200305 |
| 1732917840 | 8.77 | 0.03 | 0.34 | 8.76 | 8.7899999 | 8.72 | 58303 |
| 1732750800 | 8.74 | 0.03 | 0.34 | 8.73 | 8.85 | 8.66 | 263190 |
| 1732664400 | 8.71 | 0.02 | 0.23 | 8.66 | 8.76 | 8.64 | 173157 |
| 1732578000 | 8.69 | 0 | 0.00 | 8.69 | 8.73 | 8.65 | 247261 |
| 1732318800 | 8.69 | -0.02 | -0.23 | 8.68 | 8.71 | 8.67 | 106247 |
| 1732232400 | 8.71 | 0.01 | 0.11 | 8.7 | 8.73 | 8.68 | 84830 |
| 1732146000 | 8.7 | 0.05 | 0.58 | 8.65 | 8.71 | 8.6199999 | 116786 |
| 1732059600 | 8.65 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.6199999 | 82509 |
| 1731973200 | 8.67 | 0.05 | 0.58 | 8.63 | 8.7 | 8.6199999 | 104332 |
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
