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 | -0.95 | -11.5291262136 | 8.24 | 8.59 | 7.29 | 40863 | 8.11258124 | CS |
| 4 | -0.31 | -4.07894736842 | 7.6 | 8.63 | 7.29 | 40144 | 7.93733031 | CS |
| 12 | -0.05 | -0.681198910082 | 7.34 | 8.63 | 7.08 | 31237 | 7.81969591 | CS |
| 26 | -0.37 | -4.83028720627 | 7.66 | 8.63 | 5.1 | 27801 | 7.46331778 | CS |
| 52 | 0.79 | 12.1538461538 | 6.5 | 8.63 | 5.1 | 31195 | 7.29430464 | CS |
| 156 | -0.28 | -3.69881109643 | 7.57 | 10.54 | 4.135 | 100462 | 6.46406293 | CS |
| 260 | -1.4 | -16.1104718067 | 8.69 | 12.86 | 2.565 | 102095 | 7.17308327 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.88 | -0.25 | -3.08 | 8.13 | 8.41 | 7.51 | 168616 |
| 1734651600 | 8.13 | 0.18 | 2.26 | 8.01 | 8.18 | 7.65 | 46835 |
| 1734565200 | 7.95 | -0.51 | -6.03 | 8.3699999 | 8.46 | 7.56 | 75427 |
| 1734478800 | 8.46 | 0.08 | 0.95 | 8.38 | 8.58 | 8.26 | 22403 |
| 1734392400 | 8.38 | 0.29 | 3.58 | 8.09 | 8.49 | 8.06 | 17279 |
| 1734133200 | 8.09 | -0.24 | -2.88 | 8.24 | 8.59 | 7.93 | 42369 |
| 1734046800 | 8.33 | 0.27 | 3.35 | 8.15 | 8.63 | 8.1 | 58247 |
| 1733960400 | 8.06 | 0.07 | 0.88 | 7.94 | 8.14 | 7.94 | 11087 |
| 1733874000 | 7.99 | -0.16 | -1.96 | 8.23 | 8.2899999 | 7.97 | 39531 |
| 1733787600 | 8.15 | 0.36 | 4.62 | 7.74 | 8.25 | 7.6 | 83243 |
| 1733528400 | 7.79 | -0.14 | -1.77 | 7.85 | 8.05 | 7.56 | 39962 |
| 1733442000 | 7.93 | 0.13 | 1.67 | 7.75 | 7.97 | 7.5001 | 16206 |
| 1733355600 | 7.8 | 0.01 | 0.13 | 7.75 | 7.83 | 7.64 | 30178 |
| 1733269200 | 7.79 | 0.2 | 2.64 | 7.72 | 7.88 | 7.54 | 120728 |
| 1733182800 | 7.59 | -0.03 | -0.39 | 7.62 | 7.6699 | 7.5 | 22271 |
| 1732917840 | 7.62 | -0.12 | -1.55 | 7.72 | 7.73 | 7.57 | 4889 |
| 1732750800 | 7.74 | 0.09 | 1.18 | 7.64 | 7.75 | 7.555 | 17578 |
| 1732664400 | 7.65 | 0.1 | 1.32 | 7.63 | 7.8 | 7.52 | 33455 |
| 1732578000 | 7.55 | -0.05 | -0.66 | 7.49 | 7.785 | 7.42 | 43564 |
| 1732318800 | 7.6 | -0.02 | -0.26 | 7.6 | 7.62 | 7.33 | 37482 |
| 1732232400 | 7.62 | 0.01 | 0.13 | 7.65 | 7.68 | 7.43 | 28399 |
| 1732146000 | 7.61 | -0.06 | -0.78 | 7.66 | 7.67 | 7.4 | 44424 |
| 1732059600 | 7.67 | 0.05 | 0.66 | 7.67 | 7.6842 | 7.36 | 36740 |
| 1731973200 | 7.62 | -0.15 | -1.93 | 7.88 | 7.9 | 7.61 | 58230 |
| 1731714000 | 7.77 | -0.09 | -1.15 | 7.84 | 7.84 | 7.51 | 77551 |
| 1731627600 | 7.86 | 0.24 | 3.15 | 7.63 | 7.865 | 7.4 | 54020 |
| 1731541200 | 7.62 | -0.01 | -0.13 | 7.71 | 7.78 | 7.53 | 15659 |
| 1731454800 | 7.63 | -0.08 | -1.04 | 7.71 | 8 | 7.57 | 34628 |
| 1731368400 | 7.71 | -0.04 | -0.52 | 7.65 | 7.81 | 7.55 | 26651 |
| 1731109200 | 7.75 | -0.07 | -0.90 | 7.74 | 7.82 | 7.58 | 27244 |
| 1731022800 | 7.82 | 0.08 | 1.03 | 7.85 | 7.85 | 7.7 | 19851 |
| 1730936400 | 7.74 | -0.16 | -2.03 | 7.84 | 7.87 | 7.69 | 27998 |
| 1730850000 | 7.9 | 0.21 | 2.73 | 7.83 | 7.94 | 7.73 | 10161 |
| 1730763600 | 7.69 | -0.22 | -2.78 | 7.89 | 7.91 | 7.56 | 31414 |
| 1730500800 | 7.91 | -0.11 | -1.37 | 7.76 | 8.08 | 7.61 | 14601 |
| 1730414400 | 8.02 | 0.21 | 2.69 | 7.81 | 8.06 | 7.73 | 36086 |
| 1730328000 | 7.81 | -0.22 | -2.74 | 7.98 | 7.98 | 7.75 | 15280 |
| 1730241600 | 8.03 | 0.17 | 2.16 | 7.94 | 8.09 | 7.94 | 13911 |
| 1730155200 | 7.86 | -0.16 | -2.00 | 8 | 8.09 | 7.84 | 20824 |
| 1729896000 | 8.02 | 0.07 | 0.88 | 7.99 | 8.09 | 7.77 | 75132 |
| 1729809600 | 7.95 | 0.13 | 1.66 | 7.84 | 7.99 | 7.78 | 45853 |
| 1729723200 | 7.82 | 0.02 | 0.26 | 7.87 | 7.98 | 7.695 | 16865 |
| 1729636800 | 7.8 | 0.14 | 1.83 | 7.65 | 8 | 7.43 | 57766 |
| 1729550400 | 7.66 | -0.23 | -2.92 | 7.87 | 7.9 | 7.53 | 45377 |
| 1729291200 | 7.89 | 0.17 | 2.20 | 7.72 | 7.91 | 7.63 | 57906 |
| 1729204800 | 7.72 | 0.05 | 0.65 | 7.65 | 7.726 | 7.582 | 17343 |
| 1729118400 | 7.67 | 0.24 | 3.23 | 7.42 | 7.7 | 7.34 | 15475 |
| 1729032000 | 7.43 | -0.18 | -2.37 | 7.61 | 7.61 | 7.43 | 10174 |
| 1728945600 | 7.61 | 0.05 | 0.66 | 7.56 | 7.64 | 7.56 | 7797 |
| 1728686400 | 7.56 | 0.08 | 1.07 | 7.46 | 7.62 | 7.38 | 18011 |
| 1728600000 | 7.48 | 0.19 | 2.61 | 7.26 | 7.5 | 7.26 | 9034 |
| 1728513600 | 7.29 | 0.01 | 0.14 | 7.28 | 7.3699 | 7.22 | 8804 |
| 1728427200 | 7.28 | -0.28 | -3.70 | 7.49 | 7.49 | 7.08 | 13023 |
| 1728340800 | 7.56 | 0 | 0.00 | 7.58 | 7.6 | 7.55 | 7399 |
| 1728081600 | 7.56 | 0.17 | 2.30 | 7.33 | 7.69 | 7.33 | 18366 |
| 1727995200 | 7.39 | -0.16 | -2.12 | 7.5 | 7.55 | 7.36 | 5355 |
| 1727908800 | 7.55 | 0.02 | 0.27 | 7.51 | 7.6775 | 7.51 | 9661 |
| 1727822400 | 7.53 | 0.26 | 3.58 | 7.27 | 7.59 | 7.27 | 14002 |
| 1727736000 | 7.27 | 0.1 | 1.39 | 7.23 | 7.34 | 7.23 | 15072 |
| 1727476800 | 7.17 | -0.25 | -3.37 | 7.34 | 7.49 | 7.17 | 18143 |
| 1727390400 | 7.42 | 0.32 | 4.51 | 7.23 | 7.45 | 7.185 | 32453 |
| 1727304000 | 7.1 | 0.11 | 1.57 | 7.08 | 7.1752 | 7.08 | 5269 |
| 1727217600 | 6.99 | 0.27 | 4.02 | 6.81 | 7.1 | 6.81 | 28639 |
| 1727131200 | 6.72 | -0.05 | -0.74 | 6.63 | 6.77 | 6.63 | 7159 |
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
