Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.8 | 7.5 | 8.24 | 7.5 | 7767 | 7.90959539 | CS |
| 4 | -1.35 | -14.9006622517 | 9.06 | 9.06 | 7.5 | 7624 | 8.17018659 | CS |
| 12 | -0.15 | -1.90839694656 | 7.86 | 9.99 | 6.2 | 12537 | 8.07025022 | CS |
| 26 | 0.15 | 1.98412698413 | 7.56 | 9.99 | 6.2 | 11579 | 7.98800825 | CS |
| 52 | -0.19 | -2.40506329114 | 7.9 | 9.99 | 5.41 | 9436 | 7.64411336 | CS |
| 156 | -1.29 | -14.3333333333 | 9 | 10.4899 | 3.71 | 10046 | 7.69371907 | CS |
| 260 | -3.08 | -28.5449490269 | 10.79 | 16.35 | 3.53 | 11755 | 8.36724898 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 7.8001 | 0.01 | 0.13 | 7.76 | 8.2 | 7.6616 | 8403 |
| 1738021200 | 7.79 | -0.21 | -2.63 | 8 | 8 | 7.6 | 5375 |
| 1737762000 | 8 | 0 | 0.00 | 7.52 | 8.05 | 7.52 | 11279 |
| 1737675600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737589200 | 8 | 0.1 | 1.27 | 7.5 | 8.24 | 7.5 | 6009 |
| 1737502800 | 7.9 | -0.12 | -1.50 | 8 | 8.24 | 7.9 | 2949 |
| 1737157200 | 8.02 | -0.31 | -3.72 | 7.81 | 8.21 | 7.81 | 2689 |
| 1737070800 | 8.33 | 0.29 | 3.61 | 8.05 | 8.39 | 7.93 | 8137 |
| 1736984400 | 8.0399999 | -0.26 | -3.13 | 8.1199999 | 8.2 | 8 | 6489 |
| 1736898000 | 8.3 | -0.12 | -1.43 | 8.5 | 8.5 | 7.96 | 3409 |
| 1736811600 | 8.42 | 0.38 | 4.73 | 8 | 8.44 | 7.7501 | 4067 |
| 1736552400 | 8.0399999 | -0.24 | -2.90 | 8.31 | 8.31 | 8.0149 | 1568 |
| 1736379600 | 8.28 | 0.02 | 0.24 | 8.4 | 8.5 | 8.18 | 3094 |
| 1736293200 | 8.26 | 0.3 | 3.77 | 7.79 | 8.39 | 7.63 | 22473 |
| 1736206800 | 7.96 | -0.61 | -7.12 | 8.5399999 | 8.5399999 | 7.9 | 14607 |
| 1735947600 | 8.57 | 0.02 | 0.23 | 8.72 | 8.72 | 8.4475 | 7940 |
| 1735861200 | 8.55 | -0.7 | -7.57 | 9.06 | 9.06 | 8.26 | 13490 |
| 1735688400 | 9.25 | 2.33 | 33.67 | 7.02 | 9.99 | 6.69 | 222281 |
| 1735602000 | 6.92 | 0.26 | 3.90 | 6.8 | 6.99 | 6.2932 | 15272 |
| 1735342800 | 6.66 | 0.16 | 2.44 | 6.5 | 6.77 | 6.36 | 12647 |
| 1735256400 | 6.5015 | -0.28 | -4.11 | 6.66 | 6.78 | 6.2 | 13615 |
| 1735077840 | 6.78 | 0.22 | 3.35 | 6.45 | 6.825 | 6.45 | 2713 |
| 1734997200 | 6.5599999 | 0.12 | 1.91 | 6.39 | 6.655 | 6.35 | 2576 |
| 1734738000 | 6.4371 | -0.21 | -3.20 | 6.68 | 6.775 | 6.3803 | 10803 |
| 1734651600 | 6.65 | -0.16 | -2.35 | 6.92 | 6.98 | 6.51 | 3430 |
| 1734565200 | 6.81 | 0.06 | 0.89 | 6.71 | 7 | 6.51 | 9803 |
| 1734478800 | 6.75 | -0.02 | -0.30 | 6.7 | 7.14 | 6.7 | 6158 |
| 1734392400 | 6.77 | -0.22 | -3.15 | 6.86 | 6.99 | 6.51 | 12863 |
| 1734133200 | 6.99 | -0.01 | -0.14 | 6.94 | 7 | 6.75 | 7217 |
| 1734046800 | 7 | -0.1 | -1.41 | 6.7 | 7.07 | 6.7 | 7909 |
| 1733960400 | 7.1 | -0.1 | -1.39 | 7.09 | 7.81 | 7.09 | 3228 |
| 1733874000 | 7.2 | -0.05 | -0.69 | 7.11 | 7.2951 | 7.09 | 3269 |
| 1733787600 | 7.25 | -0.13 | -1.72 | 7.5 | 7.5 | 7.23 | 5506 |
| 1733528400 | 7.3769 | 0.09 | 1.19 | 7.43 | 7.5 | 7.1411 | 2687 |
| 1733442000 | 7.29 | -0.12 | -1.62 | 7.51 | 7.51 | 6.64 | 23603 |
| 1733355600 | 7.41 | -0.04 | -0.54 | 7.55 | 7.55 | 7.19 | 3310 |
| 1733269200 | 7.45 | -0.06 | -0.80 | 7.58 | 7.58 | 7.35 | 1134 |
| 1733182800 | 7.51 | -0.1 | -1.28 | 7.5 | 7.51 | 7.06 | 15900 |
| 1732917840 | 7.6071 | 0.32 | 4.35 | 7.19 | 7.6071 | 7.04 | 6091 |
| 1732750800 | 7.29 | 0.05 | 0.69 | 7.28 | 7.375 | 6.89 | 7323 |
| 1732664400 | 7.24 | 0.16 | 2.22 | 7.12 | 7.32 | 6.76 | 7953 |
| 1732578000 | 7.0831 | -0.07 | -0.94 | 7.13 | 7.35 | 6.8499 | 11756 |
| 1732318800 | 7.15 | -0.09 | -1.24 | 7.26 | 7.26 | 7.06 | 9709 |
| 1732232400 | 7.24 | 0.16 | 2.26 | 7.06 | 7.47 | 7.06 | 20640 |
| 1732146000 | 7.08 | -0.31 | -4.19 | 7.43 | 7.4673 | 7.08 | 12805 |
| 1732059600 | 7.39 | 0.09 | 1.23 | 7.38 | 7.51 | 7.25 | 2869 |
| 1731973200 | 7.3 | -0.62 | -7.83 | 7.75 | 7.8 | 7.07 | 20336 |
| 1731714000 | 7.92 | 0.13 | 1.67 | 7.71 | 7.92 | 7.71 | 1522 |
| 1731627600 | 7.79 | -0.05 | -0.64 | 7.65 | 7.98 | 7.65 | 7240 |
| 1731541200 | 7.84 | -0.09 | -1.13 | 7.91 | 7.91 | 7.68 | 3716 |
| 1731454800 | 7.93 | -0.08 | -1.00 | 8 | 8.1297 | 7.77 | 8917 |
| 1731368400 | 8.01 | 0.29 | 3.75 | 7.8 | 8.03 | 7.65 | 28734 |
| 1731109200 | 7.7207 | -0.31 | -3.83 | 7.96 | 7.96 | 7.6728 | 3289 |
| 1731022800 | 8.0285 | 0.09 | 1.11 | 7.76 | 8.03 | 7.67 | 8404 |
| 1730936400 | 7.94 | 0.13 | 1.66 | 7.86 | 7.96 | 7.66 | 7798 |
| 1730850000 | 7.81 | -0.07 | -0.89 | 7.96 | 7.98 | 7.6643 | 9342 |
| 1730763600 | 7.88 | 0 | 0.00 | 7.96 | 8.01 | 7.66 | 8584 |
| 1730500800 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 163 |
| 1730414400 | 7.88 | -0.03 | -0.32 | 7.96 | 8.17 | 7.78 | 21337 |
| 1730328000 | 7.905 | -0.13 | -1.56 | 8.03 | 8.03 | 7.807 | 10018 |
| 1730241600 | 8.03 | -0.06 | -0.74 | 8 | 8.09 | 7.87 | 3151 |
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
