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 | 0.32 | 4.41379310345 | 7.25 | 7.74 | 7.21 | 2640653 | 7.53136896 | CS |
| 4 | -0.02 | -0.263504611331 | 7.59 | 7.81 | 6.96 | 2754673 | 7.42242318 | CS |
| 12 | -0.33 | -4.17721518987 | 7.9 | 10.62 | 6.96 | 3361440 | 8.37483906 | CS |
| 26 | 1.21 | 19.0251572327 | 6.36 | 10.62 | 6.02 | 3326878 | 7.95193612 | CS |
| 52 | -0.03 | -0.394736842105 | 7.6 | 10.62 | 6.02 | 3250724 | 7.48766696 | CS |
| 156 | -8.18 | -51.9365079365 | 15.75 | 17.745 | 5.74 | 3540931 | 8.45594343 | CS |
| 260 | -11.31 | -59.9046610169 | 18.88 | 22.995 | 5.74 | 3817988 | 10.76275166 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.57 | -0.11 | -1.43 | 7.62 | 7.715 | 7.495 | 3281053 |
| 1737675600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1737589200 | 7.68 | 0.06 | 0.79 | 7.62 | 7.74 | 7.55 | 1511279 |
| 1737502800 | 7.62 | 0.28 | 3.81 | 7.42 | 7.69 | 7.3901 | 3576022 |
| 1737157200 | 7.34 | 0.13 | 1.80 | 7.25 | 7.49 | 7.21 | 2831458 |
| 1737070800 | 7.21 | -0.06 | -0.83 | 7.2 | 7.23 | 6.96 | 2938297 |
| 1736984400 | 7.27 | -0.06 | -0.82 | 7.54 | 7.63 | 7.23 | 2549039 |
| 1736898000 | 7.33 | -0.12 | -1.61 | 7.49 | 7.56 | 7.27 | 2708983 |
| 1736811600 | 7.45 | 0.11 | 1.50 | 7.25 | 7.5 | 7.11 | 3941370 |
| 1736552400 | 7.34 | 0.06 | 0.82 | 7.17 | 7.38 | 7.13 | 3409656 |
| 1736379600 | 7.28 | -0.25 | -3.32 | 7.435 | 7.49 | 7.25 | 2688215 |
| 1736293200 | 7.53 | -0.08 | -1.05 | 7.66 | 7.75 | 7.5006 | 3432284 |
| 1736206800 | 7.61 | 0.11 | 1.47 | 7.7 | 7.81 | 7.585 | 2473195 |
| 1735947600 | 7.5 | 0.22 | 3.02 | 7.34 | 7.59 | 7.27 | 2327829 |
| 1735861200 | 7.28 | -0.18 | -2.41 | 7.52 | 7.62 | 7.28 | 2138020 |
| 1735688400 | 7.46 | 0.09 | 1.22 | 7.43 | 7.51 | 7.35 | 2716577 |
| 1735602000 | 7.37 | -0.19 | -2.51 | 7.43 | 7.45 | 7.245 | 2608791 |
| 1735342800 | 7.56 | -0.09 | -1.18 | 7.62 | 7.69 | 7.485 | 2000219 |
| 1735256400 | 7.65 | 0.07 | 0.92 | 7.55 | 7.71 | 7.53 | 1988882 |
| 1735077840 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.48 | 1247734 |
| 1734997200 | 7.63 | -0.15 | -1.93 | 7.66 | 7.8 | 7.5207 | 1520983 |
| 1734738000 | 7.78 | 0.22 | 2.91 | 7.52 | 7.89 | 7.515 | 4383370 |
| 1734651600 | 7.56 | -0.13 | -1.69 | 7.76 | 7.8 | 7.56 | 2281475 |
| 1734565200 | 7.69 | -0.14 | -1.79 | 7.895 | 8 | 7.67 | 3390352 |
| 1734478800 | 7.83 | 0.21 | 2.76 | 7.67 | 7.87 | 7.605 | 4083002 |
| 1734392400 | 7.62 | -0.38 | -4.75 | 7.92 | 7.9887 | 7.62 | 4630908 |
| 1734133200 | 8 | -0.7 | -8.05 | 8.7 | 8.7 | 8 | 5597863 |
| 1734046800 | 8.7 | -0.48 | -5.23 | 9.045 | 9.1199999 | 8.64 | 5003623 |
| 1733960400 | 9.18 | 0.2 | 2.23 | 9.03 | 9.18 | 8.97 | 3411534 |
| 1733874000 | 8.98 | -0.09 | -0.99 | 9.1199999 | 9.16 | 8.97 | 2766119 |
| 1733787600 | 9.07 | 0.02 | 0.22 | 9.19 | 9.38 | 9.0399999 | 2741355 |
| 1733528400 | 9.05 | 0.06 | 0.67 | 9.18 | 9.305 | 9.01 | 2469885 |
| 1733442000 | 8.99 | -0.07 | -0.77 | 9.06 | 9.25 | 8.96 | 2481944 |
| 1733355600 | 9.06 | -0.04 | -0.44 | 9.06 | 9.15 | 8.93 | 2359914 |
| 1733269200 | 9.1 | -0.03 | -0.33 | 9.015 | 9.255 | 8.88 | 3751062 |
| 1733182800 | 9.13 | 0.36 | 4.10 | 8.7 | 9.265 | 8.7 | 4081119 |
| 1732917840 | 8.77 | 0 | 0.00 | 8.82 | 8.89 | 8.725 | 1443417 |
| 1732750800 | 8.77 | 0 | 0.00 | 8.82 | 9.02 | 8.735 | 1970102 |
| 1732664400 | 8.77 | -0.14 | -1.57 | 8.85 | 8.85 | 8.6 | 1880660 |
| 1732578000 | 8.91 | 0.19 | 2.18 | 8.89 | 9.025 | 8.8005 | 3498511 |
| 1732318800 | 8.72 | 0.29 | 3.44 | 8.76 | 8.7998999 | 8.59 | 3274815 |
| 1732232400 | 8.43 | 0.11 | 1.32 | 8.3 | 8.475 | 8.22 | 3892872 |
| 1732146000 | 8.32 | -0.25 | -2.92 | 8.39 | 8.45 | 8.19 | 3164079 |
| 1732059600 | 8.57 | -0.26 | -2.94 | 8.67 | 8.725 | 8.475 | 4145305 |
| 1731973200 | 8.83 | -0.14 | -1.56 | 8.885 | 9.0006 | 8.66 | 2938190 |
| 1731714000 | 8.97 | 0.06 | 0.67 | 8.8699999 | 9.075 | 8.635 | 4417864 |
| 1731627600 | 8.91 | 0.12 | 1.37 | 8.795 | 9.14 | 8.795 | 3323194 |
| 1731541200 | 8.7899999 | 0.18 | 2.09 | 8.67 | 8.9149999 | 8.61 | 3446495 |
| 1731454800 | 8.61 | 0 | 0.00 | 8.52 | 8.82 | 8.48 | 2966331 |
| 1731368400 | 8.61 | -0.15 | -1.71 | 8.9 | 8.932 | 8.465 | 3086462 |
| 1731109200 | 8.76 | -1.18 | -11.87 | 9.78 | 9.78 | 8.7014 | 5855589 |
| 1731022800 | 9.94 | 1.88 | 23.33 | 9.31 | 10.62 | 9.13 | 17911847 |
| 1730936400 | 8.06 | -0.11 | -1.35 | 8.215 | 8.2899999 | 8.03 | 3644919 |
| 1730850000 | 8.17 | 0.21 | 2.64 | 7.9 | 8.195 | 7.845 | 3136129 |
| 1730763600 | 7.96 | 0.08 | 1.02 | 7.85 | 8.065 | 7.84 | 1787603 |
| 1730500800 | 7.88 | -0.02 | -0.25 | 7.9 | 7.99 | 7.85 | 1975591 |
| 1730414400 | 7.9 | -0.11 | -1.37 | 8.13 | 8.14 | 7.815 | 1928901 |
| 1730328000 | 8.01 | -0.04 | -0.50 | 8.03 | 8.195 | 8.01 | 1675501 |
| 1730241600 | 8.05 | -0.01 | -0.12 | 7.945 | 8.215 | 7.91 | 2246962 |
| 1730155200 | 8.06 | 0.11 | 1.38 | 8.01 | 8.09 | 7.96 | 1985159 |
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
