Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.31425091352 | 8.21 | 8.22 | 7.99 | 43918 | 8.11244393 | CS |
| 4 | -0.08 | -0.987654320988 | 8.1 | 8.23 | 7.99 | 35634 | 8.12573256 | CS |
| 12 | -0.19 | -2.31425091352 | 8.21 | 8.29 | 7.94 | 43804 | 8.1307178 | CS |
| 26 | 0.21 | 2.68886043534 | 7.81 | 8.29 | 7.77 | 40475 | 8.07973633 | CS |
| 52 | 0.34 | 4.42708333333 | 7.68 | 8.29 | 7.602 | 44564 | 7.91995798 | CS |
| 156 | -1.52 | -15.9329140461 | 9.54 | 9.72 | 6.96 | 34524 | 7.85405122 | CS |
| 260 | -1.17 | -12.7312295974 | 9.19 | 9.99 | 6.96 | 31766 | 8.27265226 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734133200 | 8.02 | -0.07 | -0.87 | 8.13 | 8.14 | 7.99 | 68808 |
| 1734046800 | 8.09 | -0.05 | -0.61 | 8.15 | 8.15 | 8.08 | 25999 |
| 1733960400 | 8.14 | -0.04 | -0.43 | 8.22 | 8.22 | 8.1199999 | 56957 |
| 1733874000 | 8.175 | -0.02 | -0.18 | 8.19 | 8.2 | 8.17 | 27561 |
| 1733787600 | 8.19 | 0.01 | 0.12 | 8.21 | 8.21 | 8.172 | 63195 |
| 1733528400 | 8.18 | 0.01 | 0.12 | 8.23 | 8.23 | 8.155 | 56687 |
| 1733442000 | 8.17 | -0.01 | -0.12 | 8.2 | 8.2 | 8.15 | 29216 |
| 1733355600 | 8.18 | -0.01 | -0.12 | 8.21 | 8.21 | 8.16 | 34989 |
| 1733269200 | 8.19 | -0.02 | -0.24 | 8.25 | 8.25 | 8.14 | 79881 |
| 1733182800 | 8.21 | 0.05 | 0.61 | 8.22 | 8.22 | 8.17 | 32167 |
| 1732917840 | 8.16 | 0.04 | 0.49 | 8.2 | 8.22 | 8.16 | 38650 |
| 1732750800 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.18 | 8.09 | 20996 |
| 1732664400 | 8.13 | 0.07 | 0.87 | 8.08 | 8.13 | 8.0588 | 27411 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.09 | 8.1 | 8.03 | 42032 |
| 1732318800 | 8.02 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 34850 |
| 1732232400 | 8.02 | -0.05 | -0.62 | 8.02 | 8.09 | 8.0162 | 30111 |
| 1732146000 | 8.07 | -0.02 | -0.25 | 8.09 | 8.09 | 8.05 | 21446 |
| 1732059600 | 8.09 | 0.01 | 0.12 | 8.11 | 8.11 | 8.06 | 27444 |
| 1731973200 | 8.08 | -0.01 | -0.12 | 8.11 | 8.11 | 8.06 | 10833 |
| 1731714000 | 8.09 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 25483 |
| 1731627600 | 8.1 | 0.04 | 0.56 | 8.09 | 8.1 | 8.06 | 30475 |
| 1731541200 | 8.055 | 0.04 | 0.44 | 8.05 | 8.07 | 8.0399999 | 16266 |
| 1731454800 | 8.02 | -0.08 | -0.99 | 8.1 | 8.11 | 8.01 | 22790 |
| 1731368400 | 8.1 | 0 | 0.00 | 8.13 | 8.13 | 8.1 | 22625 |
| 1731109200 | 8.1 | -0.02 | -0.25 | 8.1 | 8.13 | 8.0548 | 89108 |
| 1731022800 | 8.1199999 | 0.12 | 1.50 | 8.03 | 8.1199999 | 8.03 | 61302 |
| 1730936400 | 8 | -0.04 | -0.50 | 8.0399999 | 8.07 | 8 | 146576 |
| 1730850000 | 8.0399999 | 0.04 | 0.50 | 8.01 | 8.06 | 8.01 | 45922 |
| 1730763600 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 7.98 | 37676 |
| 1730500800 | 8.01 | -0.02 | -0.25 | 8.06 | 8.0699 | 8 | 54908 |
| 1730414400 | 8.03 | 0.04 | 0.50 | 8 | 8.0399999 | 7.985 | 24493 |
| 1730328000 | 7.99 | 0.04 | 0.50 | 7.98 | 7.997 | 7.97 | 21184 |
| 1730241600 | 7.95 | -0.07 | -0.87 | 8.01 | 8.025 | 7.94 | 56796 |
| 1730155200 | 8.02 | 0 | 0.00 | 8.06 | 8.0691 | 8.01 | 37792 |
| 1729896000 | 8.02 | -0.04 | -0.50 | 8.07 | 8.11 | 8.01 | 31478 |
| 1729809600 | 8.06 | -0.07 | -0.86 | 8.11 | 8.11 | 8.05 | 34058 |
| 1729723200 | 8.13 | -0.11 | -1.33 | 8.24 | 8.24 | 8.11 | 91626 |
| 1729636800 | 8.24 | -0.01 | -0.12 | 8.24 | 8.26 | 8.211 | 64992 |
| 1729550400 | 8.25 | 0.01 | 0.12 | 8.24 | 8.27 | 8.2245 | 40956 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.26 | 8.26 | 8.22 | 15341 |
| 1729204800 | 8.22 | 0.01 | 0.17 | 8.22 | 8.22 | 8.2 | 26199 |
| 1729118400 | 8.2059 | 0.03 | 0.32 | 8.22 | 8.22 | 8.189 | 26785 |
| 1729032000 | 8.18 | 0 | 0.00 | 8.26 | 8.26 | 8.175 | 21415 |
| 1728945600 | 8.18 | -0.06 | -0.67 | 8.23 | 8.23 | 8.18 | 28388 |
| 1728686400 | 8.235 | 0.01 | 0.12 | 8.23 | 8.24 | 8.22 | 76520 |
| 1728600000 | 8.225 | 0.07 | 0.92 | 8.22 | 8.23 | 8.19 | 162119 |
| 1728513600 | 8.15 | -0.04 | -0.49 | 8.21 | 8.23 | 8.15 | 45281 |
| 1728427200 | 8.19 | 0.01 | 0.18 | 8.2 | 8.2 | 8.168165 | 68386 |
| 1728340800 | 8.175 | 0.03 | 0.31 | 8.19 | 8.2 | 8.16 | 82817 |
| 1728081600 | 8.15 | -0.02 | -0.24 | 8.16 | 8.17 | 8.15 | 184279 |
| 1727995200 | 8.1699 | -0.03 | -0.35 | 8.24 | 8.24 | 8.1699 | 27017 |
| 1727908800 | 8.1987 | -0.02 | -0.26 | 8.22 | 8.22 | 8.18 | 40954 |
| 1727822400 | 8.22 | 0.02 | 0.24 | 8.2899999 | 8.2899999 | 8.21 | 46077 |
| 1727736000 | 8.2 | 0.03 | 0.37 | 8.23 | 8.23 | 8.14 | 70721 |
| 1727476800 | 8.17 | 0.03 | 0.31 | 8.14 | 8.19 | 8.14 | 19410 |
| 1727390400 | 8.145 | -0.03 | -0.37 | 8.18 | 8.19 | 8.135 | 51357 |
| 1727304000 | 8.175 | 0.01 | 0.06 | 8.18 | 8.22 | 8.17 | 25761 |
| 1727217600 | 8.17 | 0 | 0.00 | 8.17 | 8.19 | 8.17 | 14250 |
| 1727131200 | 8.17 | -0.05 | -0.61 | 8.21 | 8.24 | 8.16 | 36026 |
| 1726872000 | 8.22 | -0.02 | -0.24 | 8.2899999 | 8.2899999 | 8.21 | 47230 |
| 1726785600 | 8.24 | 0.02 | 0.18 | 8.25 | 8.25 | 8.22 | 29157 |
| 1726699200 | 8.225 | -0.01 | -0.06 | 8.25 | 8.26 | 8.21 | 47861 |
| 1726612800 | 8.23 | 0 | 0.00 | 8.25 | 8.27 | 8.23 | 28808 |
| 1726526400 | 8.23 | -0.02 | -0.24 | 8.28 | 8.28 | 8.2 | 67690 |
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
