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 | 0.025 | 0.302114803625 | 8.275 | 8.64 | 8.21 | 8400502 | 8.52245056 | CS |
| 4 | 0.05 | 0.606060606061 | 8.25 | 8.72 | 7.71 | 8238173 | 8.29776387 | CS |
| 12 | -0.22 | -2.58215962441 | 8.52 | 11.89 | 7.71 | 9963038 | 9.22284753 | CS |
| 26 | 1.44 | 20.9912536443 | 6.86 | 11.89 | 6.17 | 11941222 | 8.4648283 | CS |
| 52 | 0.59 | 7.65239948119 | 7.71 | 11.89 | 6.17 | 10216016 | 7.90394726 | CS |
| 156 | -10.14 | -54.989154013 | 18.44 | 20.645 | 6.17 | 8342981 | 8.96675982 | CS |
| 260 | -12.03 | -59.1736350221 | 20.33 | 27.28 | 6.17 | 7626517 | 11.61791999 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.42 | -0.19 | -2.21 | 8.49 | 8.605 | 8.34 | 8156496 |
| 1737675600 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1737589200 | 8.61 | 0.07 | 0.82 | 8.55 | 8.64 | 8.44 | 7664388 |
| 1737502800 | 8.5399999 | 0.34 | 4.15 | 8.275 | 8.58 | 8.25 | 9346851 |
| 1737157200 | 8.2 | 0.12 | 1.49 | 8.14 | 8.39 | 8.0399999 | 7374819 |
| 1737070800 | 8.08 | -0.02 | -0.25 | 7.91 | 8.08 | 7.71 | 8615178 |
| 1736984400 | 8.1 | -0.09 | -1.10 | 8.435 | 8.5399999 | 8.07 | 5690761 |
| 1736898000 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.445 | 8.1199999 | 6652152 |
| 1736811600 | 8.3 | 0.09 | 1.10 | 8.1199999 | 8.3699999 | 7.93 | 12554832 |
| 1736552400 | 8.21 | 0.12 | 1.48 | 7.96 | 8.23 | 7.9501 | 9608777 |
| 1736379600 | 8.09 | -0.3 | -3.58 | 8.28 | 8.365 | 8.071 | 9484849 |
| 1736293200 | 8.39 | -0.08 | -0.94 | 8.5399999 | 8.67 | 8.385 | 11530839 |
| 1736206800 | 8.47 | 0.11 | 1.32 | 8.57 | 8.7 | 8.455 | 10997826 |
| 1735947600 | 8.36 | 0.26 | 3.21 | 8.14 | 8.46 | 8.06 | 7155219 |
| 1735861200 | 8.1 | -0.18 | -2.17 | 8.34 | 8.46 | 8.07 | 6443634 |
| 1735688400 | 8.28 | 0.07 | 0.85 | 8.28 | 8.3699999 | 8.17 | 4449843 |
| 1735602000 | 8.21 | -0.17 | -2.03 | 8.25 | 8.3 | 8.05 | 5477431 |
| 1735342800 | 8.38 | -0.07 | -0.83 | 8.47 | 8.515 | 8.31 | 4901560 |
| 1735256400 | 8.45 | 0.03 | 0.36 | 8.39 | 8.55 | 8.3699999 | 4808849 |
| 1735077840 | 8.42 | -0.01 | -0.12 | 8.41 | 8.45 | 8.27 | 2292182 |
| 1734997200 | 8.43 | -0.19 | -2.20 | 8.58 | 8.66 | 8.32 | 5415252 |
| 1734738000 | 8.6199999 | 0.2 | 2.38 | 8.2899999 | 8.77 | 8.28 | 20917128 |
| 1734651600 | 8.42 | -0.05 | -0.59 | 8.555 | 8.6292 | 8.4 | 6811900 |
| 1734565200 | 8.47 | -0.18 | -2.08 | 8.7 | 8.86 | 8.47 | 10007288 |
| 1734478800 | 8.65 | 0.33 | 3.97 | 8.3699999 | 8.68 | 8.3 | 10046128 |
| 1734392400 | 8.32 | -0.49 | -5.56 | 8.83 | 8.83 | 8.27 | 12378058 |
| 1734133200 | 8.81 | -0.78 | -8.13 | 9.57 | 9.57 | 8.7 | 17766401 |
| 1734046800 | 9.59 | -0.71 | -6.89 | 10.2 | 10.245 | 9.56 | 14122577 |
| 1733960400 | 10.3 | 0.21 | 2.08 | 10.13 | 10.31 | 10.02 | 11080706 |
| 1733874000 | 10.09 | -0.09 | -0.88 | 10.26 | 10.3 | 10 | 8440716 |
| 1733787600 | 10.18 | 0.06 | 0.59 | 10.29 | 10.53 | 10.15 | 7937070 |
| 1733528400 | 10.12 | 0.09 | 0.90 | 10.27 | 10.42 | 10.09 | 9665518 |
| 1733442000 | 10.03 | -0.14 | -1.38 | 10.17 | 10.39 | 9.98 | 5889831 |
| 1733355600 | 10.17 | -0.01 | -0.10 | 10.12 | 10.29 | 10.01 | 7395745 |
| 1733269200 | 10.18 | 0.02 | 0.20 | 10.0801 | 10.34 | 9.93 | 8639292 |
| 1733182800 | 10.16 | 0.45 | 4.63 | 9.6725 | 10.3 | 9.6649999 | 8278066 |
| 1732917840 | 9.71 | 0.01 | 0.10 | 9.76 | 9.83 | 9.6199999 | 3387959 |
| 1732750800 | 9.7 | 0.01 | 0.10 | 9.68 | 9.93 | 9.605 | 5417414 |
| 1732664400 | 9.69 | -0.11 | -1.12 | 9.59 | 9.71 | 9.42 | 11013453 |
| 1732578000 | 9.8 | 0.28 | 2.94 | 9.7 | 9.9 | 9.63 | 8619033 |
| 1732318800 | 9.52 | 0.28 | 3.03 | 9.64 | 9.675 | 9.425 | 7015152 |
| 1732232400 | 9.24 | 0.12 | 1.32 | 9.09 | 9.32 | 9 | 8238678 |
| 1732146000 | 9.1199999 | -0.27 | -2.88 | 9.2 | 9.27 | 8.96 | 9706909 |
| 1732059600 | 9.39 | -0.41 | -4.18 | 9.58 | 9.605 | 9.305 | 10488577 |
| 1731973200 | 9.8 | -0.14 | -1.41 | 9.91 | 9.95 | 9.565 | 10857917 |
| 1731714000 | 9.94 | 0.09 | 0.91 | 9.85 | 10.05 | 9.59 | 10134430 |
| 1731627600 | 9.85 | 0.05 | 0.51 | 9.825 | 10.15 | 9.8 | 10675582 |
| 1731541200 | 9.8 | 0.23 | 2.40 | 9.66 | 9.985 | 9.58 | 14468200 |
| 1731454800 | 9.57 | -0.01 | -0.10 | 9.48 | 9.815 | 9.38 | 14041196 |
| 1731368400 | 9.58 | -0.1 | -1.03 | 9.8 | 9.85 | 9.39 | 10814352 |
| 1731109200 | 9.68 | -1.45 | -13.03 | 11.05 | 11.05 | 9.6199999 | 18461040 |
| 1731022800 | 11.13 | 2.38 | 27.20 | 10.45 | 11.89 | 10.16 | 37101044 |
| 1730936400 | 8.75 | -0.11 | -1.24 | 8.88 | 8.975 | 8.74 | 14121140 |
| 1730850000 | 8.86 | 0.22 | 2.55 | 8.555 | 8.89 | 8.5 | 10954368 |
| 1730763600 | 8.64 | 0.12 | 1.41 | 8.52 | 8.72 | 8.5 | 11066717 |
| 1730500800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.645 | 8.485 | 6844591 |
| 1730414400 | 8.55 | -0.12 | -1.38 | 8.71 | 8.78 | 8.45 | 9782758 |
| 1730328000 | 8.67 | -0.05 | -0.57 | 8.68 | 8.8699999 | 8.605 | 8385630 |
| 1730241600 | 8.72 | -0.01 | -0.11 | 8.68 | 8.91 | 8.57 | 10916525 |
| 1730155200 | 8.73 | 0.1 | 1.16 | 8.74 | 8.76 | 8.615 | 10904956 |
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
