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 | 0.25 | 3.01204819277 | 8.3 | 8.56 | 8.25 | 132484 | 8.34450375 | CS |
| 4 | 0.07 | 0.825471698113 | 8.48 | 8.75 | 8.2 | 168066 | 8.3917537 | CS |
| 12 | -0.5 | -5.52486187845 | 9.05 | 9.1099 | 8.2 | 161163 | 8.54057916 | CS |
| 26 | -0.09 | -1.04166666667 | 8.64 | 9.3 | 8.2 | 129625 | 8.70835986 | CS |
| 52 | 0.14 | 1.66468489893 | 8.41 | 9.3 | 8.11 | 111333 | 8.59780759 | CS |
| 156 | -5.71 | -40.0420757363 | 14.26 | 14.8305 | 7.2601 | 127475 | 9.45082189 | CS |
| 260 | -7.89 | -47.9927007299 | 16.44 | 17.17 | 7.2601 | 121637 | 11.45171258 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 8.55 | 0.11 | 1.30 | 8.4149999 | 8.6 | 8.3 | 140312 |
| 1735861200 | 8.44 | 0.1 | 1.20 | 8.39 | 8.44 | 8.3699999 | 136788 |
| 1735688400 | 8.34 | 0.06 | 0.72 | 8.33 | 8.38 | 8.3 | 185581 |
| 1735602000 | 8.28 | 0 | 0.00 | 8.2579 | 8.33 | 8.25 | 114166 |
| 1735342800 | 8.28 | -0.07 | -0.84 | 8.3278 | 8.3499 | 8.28 | 72521 |
| 1735256400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.39 | 8.32 | 162971 |
| 1735077840 | 8.38 | 0.08 | 0.96 | 8.33 | 8.42 | 8.3 | 91795 |
| 1734997200 | 8.3 | 0.06 | 0.73 | 8.26 | 8.31 | 8.25 | 186184 |
| 1734738000 | 8.24 | 0.04 | 0.49 | 8.24 | 8.28 | 8.2 | 161092 |
| 1734651600 | 8.2 | -0.06 | -0.73 | 8.3 | 8.3 | 8.2 | 204024 |
| 1734565200 | 8.26 | -0.06 | -0.72 | 8.35 | 8.36 | 8.25 | 212800 |
| 1734478800 | 8.32 | -0.08 | -0.95 | 8.3836 | 8.42 | 8.3 | 238316 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.4919 | 8.5251 | 8.3701 | 153548 |
| 1734133200 | 8.46 | -0.16 | -1.86 | 8.59 | 8.61 | 8.46 | 210786 |
| 1734046800 | 8.6199999 | -0.02 | -0.23 | 8.6 | 8.75 | 8.585 | 243517 |
| 1733960400 | 8.64 | 0.07 | 0.82 | 8.58 | 8.65 | 8.5601 | 92348 |
| 1733874000 | 8.57 | 0.05 | 0.59 | 8.502 | 8.57 | 8.5001 | 145327 |
| 1733787600 | 8.52 | 0.03 | 0.35 | 8.5 | 8.53 | 8.489 | 112713 |
| 1733528400 | 8.49 | 0.05 | 0.59 | 8.4501 | 8.5 | 8.45 | 197442 |
| 1733442000 | 8.44 | -0.01 | -0.12 | 8.47 | 8.5 | 8.43 | 151780 |
| 1733355600 | 8.45 | -0.05 | -0.59 | 8.4822 | 8.5 | 8.43 | 205761 |
| 1733269200 | 8.5 | -0.01 | -0.12 | 8.5198 | 8.55 | 8.48 | 197901 |
| 1733182800 | 8.51 | -0.02 | -0.23 | 8.5177 | 8.5399999 | 8.5 | 197462 |
| 1732917840 | 8.53 | 0.03 | 0.35 | 8.5 | 8.5399999 | 8.46 | 70572 |
| 1732750800 | 8.5 | 0.05 | 0.59 | 8.4601 | 8.51 | 8.45 | 108951 |
| 1732664400 | 8.45 | -0.02 | -0.24 | 8.47 | 8.53 | 8.43 | 247522 |
| 1732578000 | 8.47 | 0.02 | 0.24 | 8.47 | 8.516 | 8.45 | 118551 |
| 1732318800 | 8.45 | 0.03 | 0.36 | 8.4149999 | 8.48 | 8.41 | 154252 |
| 1732232400 | 8.42 | -0.03 | -0.36 | 8.42 | 8.46 | 8.4 | 151714 |
| 1732146000 | 8.45 | 0.03 | 0.36 | 8.392 | 8.45 | 8.39 | 157433 |
| 1732059600 | 8.42 | 0.05 | 0.66 | 8.3705 | 8.44 | 8.3699999 | 199956 |
| 1731973200 | 8.365 | 0.01 | 0.06 | 8.36 | 8.38 | 8.34 | 284188 |
| 1731714000 | 8.36 | -0.15 | -1.76 | 8.3848 | 8.44 | 8.35 | 220026 |
| 1731627600 | 8.51 | 0.01 | 0.12 | 8.51 | 8.5399999 | 8.5 | 150968 |
| 1731541200 | 8.5 | -0.05 | -0.58 | 8.61 | 8.61 | 8.5 | 128793 |
| 1731454800 | 8.55 | -0.19 | -2.17 | 8.691 | 8.71 | 8.5344 | 263019 |
| 1731368400 | 8.74 | -0.02 | -0.23 | 8.75 | 8.7689 | 8.72 | 115774 |
| 1731109200 | 8.76 | 0.02 | 0.23 | 8.752824 | 8.7899999 | 8.7258 | 104783 |
| 1731022800 | 8.74 | 0.06 | 0.69 | 8.74 | 8.78 | 8.7 | 105577 |
| 1730936400 | 8.68 | 0.04 | 0.46 | 8.65 | 8.7399 | 8.6201 | 146731 |
| 1730850000 | 8.64 | -0.07 | -0.80 | 8.575 | 8.7 | 8.55 | 261715 |
| 1730763600 | 8.71 | -0.03 | -0.34 | 8.72 | 8.78 | 8.69 | 160862 |
| 1730500800 | 8.74 | 0.05 | 0.58 | 8.68 | 8.8 | 8.68 | 87491 |
| 1730414400 | 8.69 | -0.04 | -0.46 | 8.7349 | 8.75 | 8.67 | 124957 |
| 1730328000 | 8.73 | 0.03 | 0.34 | 8.6933 | 8.76 | 8.69 | 67041 |
| 1730241600 | 8.7 | -0.03 | -0.34 | 8.75 | 8.8 | 8.66 | 154852 |
| 1730155200 | 8.73 | -0.04 | -0.46 | 8.75 | 8.82 | 8.73 | 52467 |
| 1729896000 | 8.77 | -0.03 | -0.34 | 8.78 | 8.82 | 8.77 | 46607 |
| 1729809600 | 8.8 | 0 | 0.00 | 8.8 | 8.83 | 8.76 | 71651 |
| 1729723200 | 8.8 | 0.01 | 0.11 | 8.82 | 8.8600999 | 8.7318 | 291176 |
| 1729636800 | 8.7899999 | 0.05 | 0.63 | 8.7676 | 8.825 | 8.76 | 397375 |
| 1729550400 | 8.735 | -0.12 | -1.30 | 8.8699999 | 8.8699999 | 8.73 | 229341 |
| 1729291200 | 8.85 | -0.04 | -0.45 | 8.9 | 8.95 | 8.85 | 106985 |
| 1729204800 | 8.89 | -0.09 | -0.95 | 8.97 | 8.9941 | 8.8829999 | 125897 |
| 1729118400 | 8.975 | -0.03 | -0.28 | 8.99 | 9.05 | 8.96 | 79612 |
| 1729032000 | 9 | -0.09 | -0.94 | 9.02 | 9.06 | 8.97 | 73750 |
| 1728945600 | 9.085 | 0.04 | 0.44 | 9.07 | 9.1099 | 9.0399999 | 89314 |
| 1728686400 | 9.045 | 0.02 | 0.17 | 9.05 | 9.08 | 9.035 | 61254 |
| 1728600000 | 9.03 | 0 | 0.00 | 8.99 | 9.08 | 8.99 | 36915 |
| 1728513600 | 9.03 | 0 | 0.00 | 9.03 | 9.0599 | 8.98 | 134737 |
| 1728427200 | 9.03 | -0.01 | -0.11 | 9.0399999 | 9.08 | 9.02 | 86206 |
| 1728340800 | 9.0399999 | -0.08 | -0.88 | 9.13 | 9.1691 | 9.0203 | 99812 |
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
