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 | 0.01 | 0.119189511323 | 8.39 | 8.45 | 8.32 | 136690 | 8.41406272 | CS |
| 4 | 0.04 | 0.478468899522 | 8.36 | 8.52 | 8.29 | 172515 | 8.43047435 | CS |
| 12 | -0.15 | -1.75438596491 | 8.55 | 8.6 | 8.16 | 158323 | 8.43050942 | CS |
| 26 | 0.21 | 2.5641025641 | 8.19 | 8.81 | 8.1 | 150891 | 8.43972831 | CS |
| 52 | -0.05 | -0.591715976331 | 8.45 | 8.81 | 7.95 | 130502 | 8.39330237 | CS |
| 156 | -1.97 | -18.9971070395 | 10.37 | 10.64 | 6.98 | 117903 | 8.5613245 | CS |
| 260 | -3.64 | -30.2325581395 | 12.04 | 13.3 | 5.95 | 127247 | 9.56396201 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 8.43 | 0.01 | 0.15 | 8.45 | 8.45 | 8.38 | 154035 |
| 1737502800 | 8.417 | 0.01 | 0.08 | 8.418 | 8.43 | 8.38 | 211728 |
| 1737157200 | 8.41 | 0.02 | 0.24 | 8.42 | 8.42 | 8.38 | 63925 |
| 1737070800 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.32 | 117073 |
| 1736984400 | 8.39 | -0.01 | -0.12 | 8.42 | 8.43 | 8.38 | 124465 |
| 1736898000 | 8.4 | -0.03 | -0.36 | 8.43 | 8.45 | 8.385 | 91952 |
| 1736811600 | 8.43 | -0.05 | -0.59 | 8.4 | 8.45 | 8.352 | 320528 |
| 1736552400 | 8.48 | -0.02 | -0.24 | 8.46 | 8.52 | 8.45 | 217779 |
| 1736379600 | 8.5 | 0.02 | 0.24 | 8.49 | 8.52 | 8.4601 | 254056 |
| 1736293200 | 8.48 | 0.02 | 0.24 | 8.45 | 8.5 | 8.44 | 204677 |
| 1736206800 | 8.46 | -0.02 | -0.24 | 8.52 | 8.52 | 8.445 | 233458 |
| 1735947600 | 8.48 | 0.01 | 0.12 | 8.48 | 8.49 | 8.445 | 151647 |
| 1735861200 | 8.47 | 0.09 | 1.07 | 8.4 | 8.47 | 8.39 | 273473 |
| 1735688400 | 8.38 | 0.07 | 0.84 | 8.33 | 8.39 | 8.31 | 146137 |
| 1735602000 | 8.31 | -0.01 | -0.12 | 8.32 | 8.35 | 8.2899999 | 170276 |
| 1735342800 | 8.32 | -0.04 | -0.42 | 8.36 | 8.3699999 | 8.3 | 115235 |
| 1735256400 | 8.355 | -0.01 | -0.06 | 8.36 | 8.4 | 8.34 | 82316 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.36 | 8.38 | 8.345 | 39941 |
| 1734997200 | 8.34 | 0.01 | 0.12 | 8.31 | 8.35 | 8.31 | 144680 |
| 1734738000 | 8.33 | 0.03 | 0.36 | 8.31 | 8.38 | 8.2899999 | 127511 |
| 1734651600 | 8.3 | -0.04 | -0.48 | 8.35 | 8.358 | 8.275 | 217213 |
| 1734565200 | 8.34 | -0.01 | -0.12 | 8.39 | 8.41 | 8.325 | 202224 |
| 1734478800 | 8.35 | -0.02 | -0.18 | 8.38 | 8.42 | 8.34 | 184945 |
| 1734392400 | 8.365 | -0.04 | -0.42 | 8.4 | 8.42 | 8.36 | 145104 |
| 1734133200 | 8.4 | 0.01 | 0.12 | 8.41 | 8.442 | 8.36 | 191183 |
| 1734046800 | 8.39 | -0.12 | -1.41 | 8.45 | 8.4564 | 8.38 | 118383 |
| 1733960400 | 8.51 | -0.03 | -0.35 | 8.55 | 8.56 | 8.492 | 178326 |
| 1733874000 | 8.5399999 | 0 | 0.00 | 8.52 | 8.55 | 8.5 | 151819 |
| 1733787600 | 8.5399999 | 0 | 0.00 | 8.53 | 8.565 | 8.513 | 106101 |
| 1733528400 | 8.5399999 | 0 | 0.00 | 8.53 | 8.57 | 8.52 | 143272 |
| 1733442000 | 8.5399999 | 0.02 | 0.29 | 8.51 | 8.56 | 8.49 | 176645 |
| 1733355600 | 8.515 | 0.02 | 0.18 | 8.49 | 8.5399999 | 8.49 | 125215 |
| 1733269200 | 8.5 | -0.02 | -0.18 | 8.5 | 8.5399999 | 8.5 | 179863 |
| 1733182800 | 8.515 | 0.02 | 0.18 | 8.5 | 8.526 | 8.48 | 208026 |
| 1732917840 | 8.5 | 0.02 | 0.24 | 8.49 | 8.5 | 8.44 | 75489 |
| 1732750800 | 8.48 | 0.06 | 0.71 | 8.4 | 8.48 | 8.4 | 125586 |
| 1732664400 | 8.42 | 0.01 | 0.12 | 8.45 | 8.46 | 8.4 | 112954 |
| 1732578000 | 8.41 | 0 | 0.00 | 8.44 | 8.47 | 8.41 | 171968 |
| 1732318800 | 8.41 | 0 | 0.00 | 8.45 | 8.47 | 8.38 | 203689 |
| 1732232400 | 8.41 | 0 | 0.00 | 8.41 | 8.44 | 8.4 | 42076 |
| 1732146000 | 8.41 | 0.03 | 0.36 | 8.4 | 8.44 | 8.38 | 99120 |
| 1732059600 | 8.38 | 0.05 | 0.60 | 8.32 | 8.41 | 8.32 | 121236 |
| 1731973200 | 8.33 | 0.05 | 0.60 | 8.28 | 8.36 | 8.278 | 99011 |
| 1731714000 | 8.28 | 0 | 0.00 | 8.26 | 8.3 | 8.24 | 125494 |
| 1731627600 | 8.28 | 0.01 | 0.12 | 8.2899999 | 8.3 | 8.16 | 322598 |
| 1731541200 | 8.27 | -0.14 | -1.66 | 8.41 | 8.4431999 | 8.26 | 191910 |
| 1731454800 | 8.41 | -0.1 | -1.18 | 8.43 | 8.45 | 8.38 | 189987 |
| 1731368400 | 8.51 | -0.04 | -0.47 | 8.56 | 8.5601 | 8.48 | 174482 |
| 1731109200 | 8.55 | 0.03 | 0.35 | 8.51 | 8.56 | 8.5 | 196828 |
| 1731022800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.52 | 8.45 | 256687 |
| 1730936400 | 8.48 | -0.06 | -0.70 | 8.55 | 8.55 | 8.43 | 290291 |
| 1730850000 | 8.5399999 | 0.01 | 0.07 | 8.53 | 8.555 | 8.52 | 56067 |
| 1730763600 | 8.5344 | -0.01 | -0.07 | 8.56 | 8.6 | 8.51 | 84351 |
| 1730500800 | 8.5399999 | 0 | 0.00 | 8.56 | 8.5911 | 8.52 | 106683 |
| 1730414400 | 8.5399999 | 0 | 0.00 | 8.55 | 8.56 | 8.51 | 88063 |
| 1730328000 | 8.5399999 | 0.02 | 0.23 | 8.5399999 | 8.55984 | 8.51 | 121454 |
| 1730241600 | 8.52 | -0.04 | -0.47 | 8.56 | 8.5725 | 8.51 | 109264 |
| 1730155200 | 8.56 | 0.04 | 0.47 | 8.56 | 8.57 | 8.5125 | 104074 |
| 1729896000 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.52 | 67059 |
| 1729809600 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6 | 8.55 | 67773 |
| 1729723200 | 8.58 | 0 | 0.00 | 8.57 | 8.6099 | 8.56 | 66313 |
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
