Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.610500610501 | 8.19 | 8.29 | 8.08 | 219921 | 8.20412013 | CS |
| 4 | 0.19 | 2.3602484472 | 8.05 | 8.3 | 7.9727 | 320954 | 8.13747354 | CS |
| 12 | -0.66 | -7.41573033708 | 8.9 | 9.25 | 7.94 | 303237 | 8.37623124 | CS |
| 26 | -0.295 | -3.45635618043 | 8.535 | 9.52 | 7.94 | 220225 | 8.6088056 | CS |
| 52 | 0.06 | 0.733496332518 | 8.18 | 9.52 | 7.94 | 198232 | 8.53404555 | CS |
| 156 | -5.3 | -39.1432791728 | 13.54 | 13.9805 | 6.9199 | 214363 | 9.20122317 | CS |
| 260 | -7.03 | -46.0379829731 | 15.27 | 15.61 | 6.9199 | 179062 | 10.45718835 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.24 | 0 | 0.00 | 8.25 | 8.32 | 8.21 | 103251 |
| 1737675600 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737589200 | 8.24 | 0.03 | 0.37 | 8.25 | 8.2899999 | 8.1716 | 226480 |
| 1737502800 | 8.21 | 0.04 | 0.49 | 8.2 | 8.21 | 8.145 | 166440 |
| 1737157200 | 8.17 | 0.03 | 0.37 | 8.19 | 8.23 | 8.08 | 266843 |
| 1737070800 | 8.14 | 0.05 | 0.62 | 8.11 | 8.15 | 8.08 | 110385 |
| 1736984400 | 8.09 | 0.05 | 0.62 | 8.13 | 8.155 | 8.07 | 176810 |
| 1736898000 | 8.0399999 | -0.01 | -0.12 | 8.06 | 8.09 | 8 | 339058 |
| 1736811600 | 8.05 | -0.07 | -0.86 | 8.08 | 8.09 | 8 | 277281 |
| 1736552400 | 8.1199999 | -0.13 | -1.58 | 8.21 | 8.21 | 8.08 | 264779 |
| 1736379600 | 8.25 | 0.05 | 0.61 | 8.22 | 8.3 | 8.11 | 839987 |
| 1736293200 | 8.2 | -0.05 | -0.61 | 8.22 | 8.23 | 8.18 | 192485 |
| 1736206800 | 8.25 | 0.01 | 0.12 | 8.28 | 8.28 | 8.21 | 276029 |
| 1735947600 | 8.24 | 0.06 | 0.73 | 8.18 | 8.3 | 8.18 | 156673 |
| 1735861200 | 8.18 | 0.09 | 1.11 | 8.18 | 8.18 | 8.1199999 | 180065 |
| 1735688400 | 8.09 | 0.06 | 0.75 | 8.02 | 8.1681 | 7.9727 | 761632 |
| 1735602000 | 8.03 | -0.02 | -0.25 | 8.02 | 8.1 | 8.01 | 554027 |
| 1735342800 | 8.05 | 0 | 0.00 | 8.05 | 8.06 | 8.01 | 452486 |
| 1735256400 | 8.05 | 0.03 | 0.37 | 7.97 | 8.06 | 7.97 | 845331 |
| 1735077840 | 8.02 | -0.01 | -0.12 | 8.03 | 8.03 | 7.96 | 400230 |
| 1734997200 | 8.03 | 0.01 | 0.12 | 7.99 | 8.06 | 7.94 | 482218 |
| 1734738000 | 8.02 | -0.01 | -0.12 | 8.05 | 8.14 | 7.96 | 712142 |
| 1734651600 | 8.03 | -0.11 | -1.35 | 8.1 | 8.14 | 7.96 | 429975 |
| 1734565200 | 8.14 | -0.07 | -0.85 | 8.22 | 8.28 | 8.08 | 432906 |
| 1734478800 | 8.21 | -0.07 | -0.85 | 8.3 | 8.3 | 8.15 | 689035 |
| 1734392400 | 8.28 | -0.1 | -1.19 | 8.34 | 8.385 | 8.25 | 590128 |
| 1734133200 | 8.38 | -0.14 | -1.64 | 8.5 | 8.5 | 8.32 | 282804 |
| 1734046800 | 8.52 | -0.19 | -2.18 | 8.68 | 8.6996 | 8.47 | 514541 |
| 1733960400 | 8.71 | 0 | 0.00 | 8.78 | 8.8 | 8.67 | 343454 |
| 1733874000 | 8.71 | -0.02 | -0.23 | 8.74 | 8.81 | 8.67 | 404205 |
| 1733787600 | 8.73 | -0.03 | -0.34 | 8.76 | 8.76 | 8.68 | 233000 |
| 1733528400 | 8.76 | 0 | 0.00 | 8.81 | 8.81 | 8.72 | 181363 |
| 1733442000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.81 | 8.735 | 190416 |
| 1733355600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.73 | 167312 |
| 1733269200 | 8.8 | -0.02 | -0.23 | 8.8699999 | 8.8699999 | 8.78 | 226395 |
| 1733182800 | 8.82 | -0.06 | -0.68 | 8.88 | 8.88 | 8.77 | 184833 |
| 1732917840 | 8.88 | 0.09 | 1.02 | 8.85 | 8.88 | 8.81 | 89758 |
| 1732750800 | 8.7899999 | 0.13 | 1.50 | 8.72 | 8.7899999 | 8.685 | 191016 |
| 1732664400 | 8.66 | -0.02 | -0.23 | 8.6199999 | 8.7 | 8.6 | 173772 |
| 1732578000 | 8.68 | 0.08 | 0.93 | 8.68 | 8.71 | 8.6199999 | 274184 |
| 1732318800 | 8.6 | 0.04 | 0.47 | 8.61 | 8.61 | 8.56 | 179500 |
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.66 | 8.66 | 8.56 | 241291 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.6199999 | 8.68 | 8.58 | 180792 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 276756 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.75 | 8.82 | 8.63 | 337363 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.77 | 8.7791 | 8.68 | 180692 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.8 | 8.8481 | 8.73 | 261412 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.09 | 9.09 | 8.71 | 463070 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.19 | 9.19 | 9.02 | 274438 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.15 | 9.25 | 9.1199999 | 171378 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.99 | 9.095 | 8.9865 | 109388 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 186095 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.92 | 8.92 | 8.82 | 324805 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.86 | 8.94 | 8.84 | 171350 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151677 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131616 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 177179 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 150105 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.92 | 8.95 | 8.83 | 148929 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.91 | 107792 |
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
