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 | -0.09 | -1.20481927711 | 7.47 | 7.5053 | 7.27 | 64973 | 7.36075938 | CS |
| 4 | -0.25 | -3.27653997379 | 7.63 | 7.7 | 7.27 | 55555 | 7.47942538 | CS |
| 12 | -0.14 | -1.86170212766 | 7.52 | 7.96 | 7.27 | 43490 | 7.62490927 | CS |
| 26 | -0.08 | -1.07238605898 | 7.46 | 7.96 | 7.145 | 35690 | 7.55262095 | CS |
| 52 | 0.79 | 11.9878603945 | 6.59 | 7.96 | 6.55 | 33571 | 7.44448243 | CS |
| 156 | -4.09 | -35.658238884 | 11.47 | 11.82 | 6.0317 | 28916 | 7.98304173 | CS |
| 260 | -4.51 | -37.9310344828 | 11.89 | 12.79 | 6.0317 | 26086 | 8.95106755 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731022800 | 7.38 | 0.09 | 1.29 | 7.35 | 7.38 | 7.3136 | 56042 |
| 1730936400 | 7.286 | -0.13 | -1.74 | 7.39 | 7.39 | 7.27 | 81769 |
| 1730850000 | 7.415 | 0.03 | 0.34 | 7.39 | 7.4299 | 7.39 | 21008 |
| 1730763600 | 7.39 | 0.01 | 0.14 | 7.4 | 7.43 | 7.39 | 70044 |
| 1730500800 | 7.38 | -0.06 | -0.81 | 7.47 | 7.5053 | 7.37 | 96000 |
| 1730414400 | 7.44 | 0.03 | 0.34 | 7.43 | 7.45 | 7.4 | 17736 |
| 1730328000 | 7.415 | 0.01 | 0.20 | 7.43 | 7.4301 | 7.4 | 46758 |
| 1730241600 | 7.4 | -0.03 | -0.40 | 7.44 | 7.44 | 7.38 | 72527 |
| 1730155200 | 7.43 | -0.01 | -0.13 | 7.48 | 7.49 | 7.39 | 102467 |
| 1729896000 | 7.44 | 0.03 | 0.34 | 7.46 | 7.47 | 7.43 | 26181 |
| 1729809600 | 7.415 | -0.04 | -0.47 | 7.43 | 7.45 | 7.41 | 40240 |
| 1729723200 | 7.45 | -0.12 | -1.59 | 7.54 | 7.55 | 7.44 | 61425 |
| 1729636800 | 7.57 | -0.02 | -0.26 | 7.61 | 7.61 | 7.55 | 21702 |
| 1729550400 | 7.59 | -0.07 | -0.91 | 7.62 | 7.6524 | 7.59 | 48127 |
| 1729291200 | 7.66 | 0.03 | 0.39 | 7.7 | 7.7 | 7.64 | 30919 |
| 1729204800 | 7.63 | 0.02 | 0.26 | 7.6 | 7.64 | 7.6 | 63255 |
| 1729118400 | 7.61 | 0.01 | 0.13 | 7.6 | 7.625 | 7.6 | 57315 |
| 1729032000 | 7.6 | -0.01 | -0.13 | 7.65 | 7.66 | 7.6 | 74893 |
| 1728945600 | 7.61 | -0.05 | -0.65 | 7.66 | 7.66 | 7.603 | 50920 |
| 1728686400 | 7.66 | -0.02 | -0.26 | 7.63 | 7.675 | 7.63 | 71776 |
| 1728600000 | 7.68 | 0 | 0.00 | 7.68 | 7.7065 | 7.66 | 72797 |
| 1728513600 | 7.68 | -0.03 | -0.39 | 7.7 | 7.76 | 7.68 | 58027 |
| 1728427200 | 7.71 | -0.01 | -0.13 | 7.7 | 7.76 | 7.7 | 52738 |
| 1728340800 | 7.72 | -0.04 | -0.52 | 7.8 | 7.8 | 7.7 | 110711 |
| 1728081600 | 7.76 | -0.05 | -0.64 | 7.77 | 7.79 | 7.75 | 35678 |
| 1727995200 | 7.81 | -0.04 | -0.51 | 7.85 | 7.87 | 7.81 | 18611 |
| 1727908800 | 7.85 | -0.02 | -0.25 | 7.87 | 7.88 | 7.83 | 86392 |
| 1727822400 | 7.87 | -0.02 | -0.25 | 7.89 | 7.93 | 7.87 | 26428 |
| 1727736000 | 7.89 | 0.02 | 0.25 | 7.9 | 7.9 | 7.84 | 36793 |
| 1727476800 | 7.87 | 0.05 | 0.64 | 7.81 | 7.96 | 7.81 | 105741 |
| 1727390400 | 7.82 | -0.03 | -0.38 | 7.85 | 7.85 | 7.8 | 43936 |
| 1727304000 | 7.85 | -0.01 | -0.14 | 7.85 | 7.88 | 7.81 | 19324 |
| 1727217600 | 7.861 | -0.01 | -0.11 | 7.88 | 7.895 | 7.85 | 59800 |
| 1727131200 | 7.87 | 0.04 | 0.51 | 7.92 | 7.92 | 7.835 | 32684 |
| 1726872000 | 7.83 | -0.06 | -0.70 | 7.85 | 7.85 | 7.83 | 7668 |
| 1726785600 | 7.885 | 0.02 | 0.32 | 7.87 | 7.885 | 7.858 | 10232 |
| 1726699200 | 7.86 | -0.01 | -0.06 | 7.86 | 7.92 | 7.86 | 18377 |
| 1726612800 | 7.865 | 0.01 | 0.13 | 7.85 | 7.8675 | 7.845 | 34307 |
| 1726526400 | 7.855 | 0.02 | 0.19 | 7.89 | 7.89 | 7.84 | 17713 |
| 1726267200 | 7.84 | -0.01 | -0.06 | 7.83 | 7.8659 | 7.83 | 37386 |
| 1726180800 | 7.845 | 0.04 | 0.58 | 7.83 | 7.88 | 7.83 | 77054 |
| 1726094400 | 7.8 | 0.04 | 0.52 | 7.74 | 7.84 | 7.74 | 44665 |
| 1726008000 | 7.76 | 0.02 | 0.26 | 7.74 | 7.76 | 7.73 | 20998 |
| 1725921600 | 7.74 | 0.09 | 1.18 | 7.68 | 7.74 | 7.68 | 30983 |
| 1725662400 | 7.65 | 0.04 | 0.53 | 7.6 | 7.68 | 7.6 | 45702 |
| 1725576000 | 7.61 | 0.03 | 0.33 | 7.64 | 7.64 | 7.59 | 10523 |
| 1725489600 | 7.585 | -0.01 | -0.07 | 7.59 | 7.63 | 7.58 | 16217 |
| 1725403200 | 7.59 | 0.02 | 0.26 | 7.58 | 7.615 | 7.55 | 35647 |
| 1725057600 | 7.57 | 0.03 | 0.33 | 7.57 | 7.58 | 7.555 | 13900 |
| 1724971200 | 7.545 | -0.01 | -0.07 | 7.55 | 7.57 | 7.54 | 33784 |
| 1724884800 | 7.55 | 0 | 0.00 | 7.57 | 7.57 | 7.54 | 6238 |
| 1724798400 | 7.55 | -0.01 | -0.13 | 7.52 | 7.59 | 7.52 | 10316 |
| 1724712000 | 7.56 | 0 | 0.00 | 7.56 | 7.58 | 7.51 | 20963 |
| 1724452800 | 7.56 | 0.05 | 0.67 | 7.51 | 7.565 | 7.51 | 36243 |
| 1724366400 | 7.51 | -0.03 | -0.33 | 7.55 | 7.55 | 7.5 | 28583 |
| 1724280000 | 7.535 | -0.01 | -0.07 | 7.52 | 7.59 | 7.52 | 40023 |
| 1724193600 | 7.54 | 0.02 | 0.27 | 7.54 | 7.585 | 7.53 | 36332 |
| 1724107200 | 7.52 | -0.01 | -0.07 | 7.5 | 7.53 | 7.495 | 32977 |
| 1723848000 | 7.525 | 0.02 | 0.20 | 7.52 | 7.53 | 7.5099 | 28288 |
| 1723761600 | 7.51 | -0.03 | -0.40 | 7.54 | 7.54 | 7.5 | 14104 |
| 1723675200 | 7.54 | 0.03 | 0.40 | 7.55 | 7.55 | 7.51 | 58440 |
| 1723588800 | 7.51 | 0 | 0.00 | 7.51 | 7.56 | 7.51 | 66122 |
| 1723502400 | 7.51 | -0.03 | -0.40 | 7.62 | 7.62 | 7.5 | 54967 |
| 1723243200 | 7.54 | 0.03 | 0.41 | 7.54 | 7.57 | 7.53 | 33857 |
| 1723156800 | 7.509 | -0.05 | -0.67 | 7.54 | 7.5649 | 7.49 | 44391 |
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
