Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0601322910403 | 8.315 | 8.35 | 8.21 | 63153 | 8.27936326 | CS |
| 4 | -0.14 | -1.65680473373 | 8.45 | 8.53 | 8.21 | 48328 | 8.34568869 | CS |
| 12 | -0.2 | -2.35017626322 | 8.51 | 8.67 | 8.21 | 45094 | 8.46433209 | CS |
| 26 | 0.14 | 1.71358629131 | 8.17 | 8.67 | 8.08 | 40652 | 8.40832534 | CS |
| 52 | 0.08 | 0.97205346294 | 8.23 | 8.67 | 7.9226 | 45636 | 8.33246398 | CS |
| 156 | -1.76 | -17.4776564052 | 10.07 | 10.15 | 7.58 | 42681 | 8.44558193 | CS |
| 260 | -2.02 | -19.5546950629 | 10.33 | 10.95 | 7.58 | 35652 | 8.84290888 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.31 | 0.03 | 0.36 | 8.28 | 8.35 | 8.28 | 52921 |
| 1732146000 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.26 | 36610 |
| 1732059600 | 8.28 | 0 | 0.00 | 8.26 | 8.3001 | 8.25 | 73058 |
| 1731973200 | 8.28 | 0.03 | 0.36 | 8.2899999 | 8.2899999 | 8.21 | 97446 |
| 1731714000 | 8.25 | -0.05 | -0.60 | 8.2899999 | 8.3766 | 8.25 | 61097 |
| 1731627600 | 8.3 | -0.01 | -0.14 | 8.35 | 8.36 | 8.2899999 | 70152 |
| 1731541200 | 8.312 | -0.07 | -0.81 | 8.41 | 8.42 | 8.31 | 83199 |
| 1731454800 | 8.38 | -0.03 | -0.36 | 8.44 | 8.445 | 8.335 | 48043 |
| 1731368400 | 8.41 | 0.02 | 0.24 | 8.42 | 8.44 | 8.3905 | 45116 |
| 1731109200 | 8.39 | -0.04 | -0.47 | 8.43 | 8.4601 | 8.3699999 | 72753 |
| 1731022800 | 8.43 | 0.06 | 0.72 | 8.3699999 | 8.439 | 8.3699999 | 34165 |
| 1730936400 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.4 | 8.33 | 45183 |
| 1730850000 | 8.38 | -0.03 | -0.36 | 8.38 | 8.44 | 8.36 | 38901 |
| 1730763600 | 8.41 | -0.02 | -0.24 | 8.46 | 8.47 | 8.4 | 29255 |
| 1730500800 | 8.43 | 0.01 | 0.12 | 8.52 | 8.52 | 8.4 | 36987 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.39 | 8.44 | 8.36 | 20411 |
| 1730328000 | 8.39 | -0 | -0.02 | 8.39 | 8.41 | 8.3589 | 46918 |
| 1730241600 | 8.392 | -0.02 | -0.24 | 8.43 | 8.45 | 8.3600999 | 31721 |
| 1730155200 | 8.412 | -0.01 | -0.10 | 8.44 | 8.47 | 8.4 | 34744 |
| 1729896000 | 8.42 | -0.03 | -0.36 | 8.45 | 8.53 | 8.41 | 34524 |
| 1729809600 | 8.45 | 0.01 | 0.12 | 8.42 | 8.46 | 8.4 | 40645 |
| 1729723200 | 8.44 | -0.05 | -0.59 | 8.51 | 8.51 | 8.425 | 111756 |
| 1729636800 | 8.49 | -0.02 | -0.24 | 8.51 | 8.53 | 8.48 | 76752 |
| 1729550400 | 8.51 | 0 | 0.00 | 8.51 | 8.53 | 8.47 | 38923 |
| 1729291200 | 8.51 | 0.01 | 0.12 | 8.52 | 8.53 | 8.5 | 46087 |
| 1729204800 | 8.5 | -0.01 | -0.12 | 8.53 | 8.53 | 8.5 | 9273 |
| 1729118400 | 8.51 | 0 | 0.00 | 8.53 | 8.57 | 8.5 | 51964 |
| 1729032000 | 8.51 | -0.01 | -0.12 | 8.49 | 8.53 | 8.49 | 19451 |
| 1728945600 | 8.52 | 0 | 0.00 | 8.51 | 8.57 | 8.5 | 67303 |
| 1728686400 | 8.52 | 0.01 | 0.12 | 8.5 | 8.5661 | 8.47 | 69418 |
| 1728600000 | 8.51 | -0.03 | -0.35 | 8.53 | 8.55 | 8.51 | 31617 |
| 1728513600 | 8.5399999 | 0.01 | 0.12 | 8.52 | 8.5501 | 8.52 | 18703 |
| 1728427200 | 8.53 | -0.05 | -0.60 | 8.55 | 8.58 | 8.51 | 26017 |
| 1728340800 | 8.5815 | 0.02 | 0.20 | 8.58 | 8.59 | 8.55 | 30223 |
| 1728081600 | 8.5641 | -0.06 | -0.65 | 8.6199999 | 8.63 | 8.55 | 21636 |
| 1727995200 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.66 | 8.61 | 12890 |
| 1727908800 | 8.63 | -0.04 | -0.46 | 8.7 | 8.7 | 8.6 | 61988 |
| 1727822400 | 8.67 | 0.06 | 0.70 | 8.63 | 8.67 | 8.61 | 20979 |
| 1727736000 | 8.61 | 0.05 | 0.64 | 8.59 | 8.61 | 8.56 | 28955 |
| 1727476800 | 8.555 | -0.01 | -0.06 | 8.58 | 8.58 | 8.5399999 | 9294 |
| 1727390400 | 8.56 | 0.02 | 0.23 | 8.57 | 8.5748 | 8.5074 | 47099 |
| 1727304000 | 8.5399999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.5279 | 26452 |
| 1727217600 | 8.5399999 | 0 | 0.00 | 8.57 | 8.57 | 8.5195 | 35111 |
| 1727131200 | 8.5399999 | 0 | 0.00 | 8.57 | 8.58 | 8.5247 | 34818 |
| 1726872000 | 8.5399999 | -0.01 | -0.12 | 8.53 | 8.57 | 8.5201 | 23988 |
| 1726785600 | 8.55 | -0.03 | -0.35 | 8.6 | 8.6 | 8.53 | 22258 |
| 1726699200 | 8.58 | 0.02 | 0.23 | 8.57 | 8.58 | 8.55 | 24403 |
| 1726612800 | 8.56 | -0 | -0.03 | 8.6 | 8.6 | 8.5399999 | 32390 |
| 1726526400 | 8.5622 | 0 | 0.03 | 8.56 | 8.57 | 8.5399999 | 24824 |
| 1726267200 | 8.56 | -0.01 | -0.12 | 8.55 | 8.5777 | 8.52 | 87431 |
| 1726180800 | 8.57 | 0.03 | 0.35 | 8.58 | 8.5899 | 8.56 | 70466 |
| 1726094400 | 8.5399999 | 0.03 | 0.35 | 8.53 | 8.5696 | 8.51 | 81730 |
| 1726008000 | 8.51 | -0.03 | -0.35 | 8.51 | 8.5399999 | 8.48 | 67768 |
| 1725921600 | 8.5399999 | 0.03 | 0.35 | 8.52 | 8.5399999 | 8.4901 | 79016 |
| 1725662400 | 8.51 | -0.01 | -0.06 | 8.52 | 8.53 | 8.48 | 34382 |
| 1725576000 | 8.515 | 0.01 | 0.06 | 8.53 | 8.5399999 | 8.47 | 47209 |
| 1725489600 | 8.51 | -0.01 | -0.12 | 8.52 | 8.52 | 8.48 | 25554 |
| 1725403200 | 8.52 | -0.06 | -0.70 | 8.6199999 | 8.6199999 | 8.48 | 111636 |
| 1725057600 | 8.58 | 0.07 | 0.82 | 8.51 | 8.58 | 8.505 | 50436 |
| 1724971200 | 8.51 | -0.02 | -0.23 | 8.55 | 8.55 | 8.5 | 6339 |
| 1724884800 | 8.53 | 0.02 | 0.29 | 8.5 | 8.5399999 | 8.46 | 20643 |
| 1724798400 | 8.505 | 0.01 | 0.06 | 8.49 | 8.53 | 8.46 | 50226 |
| 1724712000 | 8.5 | -0.01 | -0.12 | 8.57 | 8.57 | 8.48 | 18780 |
| 1724452800 | 8.51 | 0.04 | 0.47 | 8.47 | 8.53 | 8.4601 | 22064 |
| 1724366400 | 8.47 | -0.03 | -0.35 | 8.53 | 8.53 | 8.46 | 27086 |
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
