Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.87 | 8.91 | 8.78 | 316743 | 8.84394361 | CS |
| 4 | 0.18 | 2.07134637514 | 8.69 | 8.91 | 8.64 | 391435 | 8.77952015 | CS |
| 12 | 0.11 | 1.25570776256 | 8.76 | 9.0595 | 8.4686 | 559283 | 8.70079976 | CS |
| 26 | 0.07 | 0.795454545455 | 8.8 | 9.15 | 8.4686 | 493623 | 8.82697464 | CS |
| 52 | 0.09 | 1.02505694761 | 8.78 | 9.15 | 8.35 | 455269 | 8.73482956 | CS |
| 156 | -0.88 | -9.02564102564 | 9.75 | 9.9899 | 7.855 | 486684 | 8.74254252 | CS |
| 260 | -2 | -18.3992640294 | 10.87 | 11.97 | 7.855 | 429728 | 9.32476857 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.8699999 | 0.03 | 0.34 | 8.83 | 8.8789 | 8.825 | 373467 |
| 1739490000 | 8.84 | 0.03 | 0.34 | 8.84 | 8.85 | 8.815 | 289065 |
| 1739403600 | 8.81 | -0.04 | -0.45 | 8.7899999 | 8.82 | 8.78 | 336530 |
| 1739317200 | 8.85 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.84 | 282095 |
| 1739230800 | 8.86 | 0 | 0.00 | 8.8699999 | 8.91 | 8.86 | 292020 |
| 1738971600 | 8.86 | -0.01 | -0.11 | 8.8699999 | 8.9 | 8.84 | 368294 |
| 1738885200 | 8.8699999 | 0 | 0.00 | 8.89 | 8.89 | 8.845 | 311307 |
| 1738798800 | 8.8699999 | 0.05 | 0.57 | 8.86 | 8.885 | 8.84 | 492373 |
| 1738712400 | 8.82 | 0 | 0.00 | 8.82 | 8.84 | 8.8 | 332174 |
| 1738626000 | 8.82 | 0.02 | 0.23 | 8.82 | 8.86 | 8.7899999 | 519902 |
| 1738366800 | 8.8 | 0.1 | 1.15 | 8.71 | 8.81 | 8.7 | 828070 |
| 1738280400 | 8.7 | 0.02 | 0.23 | 8.68 | 8.71 | 8.68 | 359576 |
| 1738194000 | 8.68 | -0.04 | -0.46 | 8.71 | 8.73 | 8.67 | 491768 |
| 1738107600 | 8.72 | -0.02 | -0.23 | 8.7 | 8.75 | 8.69 | 355256 |
| 1738021200 | 8.74 | 0.04 | 0.46 | 8.72 | 8.75 | 8.7 | 308017 |
| 1737762000 | 8.7 | 0.01 | 0.12 | 8.67 | 8.71 | 8.64 | 345105 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.02 | -0.23 | 8.71 | 8.735 | 8.69 | 313979 |
| 1737502800 | 8.71 | 0.02 | 0.23 | 8.715 | 8.74 | 8.67 | 420581 |
| 1737157200 | 8.69 | 0.04 | 0.46 | 8.69 | 8.6992 | 8.645 | 339872 |
| 1737070800 | 8.65 | 0 | 0.00 | 8.65 | 8.69 | 8.595 | 349085 |
| 1736984400 | 8.65 | 0.04 | 0.46 | 8.64 | 8.67 | 8.6199999 | 590041 |
| 1736898000 | 8.61 | 0.02 | 0.23 | 8.59 | 8.63 | 8.58 | 393060 |
| 1736811600 | 8.59 | 0.01 | 0.12 | 8.6 | 8.6199999 | 8.56 | 374247 |
| 1736552400 | 8.58 | -0.06 | -0.69 | 8.59 | 8.63 | 8.57 | 453629 |
| 1736379600 | 8.64 | -0.02 | -0.23 | 8.65 | 8.7 | 8.625 | 489887 |
| 1736293200 | 8.66 | -0.03 | -0.35 | 8.6801 | 8.7 | 8.635 | 406289 |
| 1736206800 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7001 | 8.655 | 426081 |
| 1735947600 | 8.7 | 0.03 | 0.35 | 8.69 | 8.73 | 8.66 | 252863 |
| 1735861200 | 8.67 | 0.08 | 0.93 | 8.61 | 8.67 | 8.61 | 298414 |
| 1735688400 | 8.59 | 0.04 | 0.47 | 8.55 | 8.65 | 8.5399999 | 1259201 |
| 1735602000 | 8.55 | 0.02 | 0.23 | 8.52 | 8.57 | 8.48 | 2067867 |
| 1735342800 | 8.53 | -0.04 | -0.47 | 8.53 | 8.56 | 8.51 | 1108241 |
| 1735256400 | 8.57 | 0.04 | 0.47 | 8.49 | 8.57 | 8.49 | 959016 |
| 1735077840 | 8.53 | 0.01 | 0.12 | 8.48 | 8.5399999 | 8.48 | 618256 |
| 1734997200 | 8.52 | 0.01 | 0.12 | 8.51 | 8.6 | 8.4686 | 1293188 |
| 1734738000 | 8.51 | 0 | 0.00 | 8.5281 | 8.55 | 8.5 | 985016 |
| 1734651600 | 8.51 | -0.12 | -1.39 | 8.6236 | 8.65 | 8.48 | 1297141 |
| 1734565200 | 8.63 | -0.05 | -0.58 | 8.69 | 8.7 | 8.59 | 861588 |
| 1734478800 | 8.68 | -0.03 | -0.34 | 8.73 | 8.75 | 8.68 | 621082 |
| 1734392400 | 8.71 | -0.09 | -1.02 | 8.78 | 8.8 | 8.71 | 610045 |
| 1734133200 | 8.8 | -0.06 | -0.68 | 8.837 | 8.8534 | 8.76 | 594985 |
| 1734046800 | 8.86 | -0.06 | -0.67 | 8.9149999 | 8.9149999 | 8.86 | 459300 |
| 1733960400 | 8.92 | 0.02 | 0.22 | 8.901 | 8.94 | 8.88 | 569969 |
| 1733874000 | 8.9 | -0.01 | -0.11 | 8.92 | 8.93 | 8.8699999 | 550293 |
| 1733787600 | 8.91 | -0.01 | -0.11 | 8.935 | 8.95 | 8.9 | 447795 |
| 1733528400 | 8.92 | 0.04 | 0.45 | 8.89 | 8.925 | 8.88 | 338099 |
| 1733442000 | 8.88 | -0.06 | -0.67 | 8.9484 | 8.95 | 8.865 | 416398 |
| 1733355600 | 8.94 | 0.01 | 0.11 | 8.94 | 8.95 | 8.9 | 505639 |
| 1733269200 | 8.93 | -0.09 | -1.00 | 9.05 | 9.05 | 8.91 | 587813 |
| 1733182800 | 9.02 | 0.02 | 0.22 | 9.01 | 9.0595 | 8.9961 | 477107 |
| 1732917840 | 9 | 0.08 | 0.90 | 8.9402 | 9.03 | 8.94 | 201087 |
| 1732750800 | 8.92 | 0.1 | 1.13 | 8.8402999 | 8.93 | 8.835 | 349048 |
| 1732664400 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.765 | 406575 |
| 1732578000 | 8.83 | 0.04 | 0.46 | 8.83 | 8.85 | 8.81 | 389833 |
| 1732318800 | 8.7899999 | 0.06 | 0.69 | 8.755 | 8.7987 | 8.75 | 373907 |
| 1732232400 | 8.73 | -0.03 | -0.34 | 8.7998999 | 8.8 | 8.71 | 696255 |
| 1732146000 | 8.76 | -0.04 | -0.45 | 8.77 | 8.7899999 | 8.75 | 306727 |
| 1732059600 | 8.8 | 0.03 | 0.34 | 8.75 | 8.8 | 8.74 | 553696 |
| 1731973200 | 8.77 | -0.02 | -0.23 | 8.8 | 8.8199 | 8.74 | 546330 |
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
