Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.380228136882 | 7.89 | 7.95 | 7.81 | 45780 | 7.89565297 | CS |
| 4 | -0.04 | -0.506329113924 | 7.9 | 8.23 | 7.795 | 37168 | 7.85328126 | CS |
| 12 | -0.16 | -1.99501246883 | 8.02 | 8.23 | 7.5 | 43401 | 7.75857677 | CS |
| 26 | -0.09 | -1.1320754717 | 7.95 | 8.32 | 7.5 | 42239 | 7.90972718 | CS |
| 52 | 0.33 | 4.38247011952 | 7.53 | 8.32 | 7.18 | 37847 | 7.75842108 | CS |
| 156 | -1.98 | -20.1219512195 | 9.84 | 10.15 | 6.68 | 38673 | 7.89955324 | CS |
| 260 | -3.42 | -30.3191489362 | 11.28 | 12.75 | 6.68 | 43655 | 9.44680311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.86 | 0 | 0.00 | 7.87 | 7.874 | 7.82 | 44282 |
| 1741304400 | 7.86 | -0.08 | -1.01 | 7.9 | 7.91 | 7.8401 | 86194 |
| 1741218000 | 7.94 | 0.07 | 0.84 | 7.87 | 7.95 | 7.81 | 42614 |
| 1741131600 | 7.874 | -0.07 | -0.83 | 7.93 | 7.93 | 7.83 | 37071 |
| 1741045200 | 7.94 | 0.03 | 0.42 | 7.91 | 7.95 | 7.908 | 38511 |
| 1740786000 | 7.907 | 0.03 | 0.34 | 7.89 | 7.907 | 7.87 | 24510 |
| 1740699600 | 7.88 | 0.02 | 0.25 | 7.89 | 7.89 | 7.84 | 28176 |
| 1740613200 | 7.86 | 0.02 | 0.26 | 7.83 | 7.8828 | 7.83 | 25906 |
| 1740526800 | 7.84 | 0.01 | 0.13 | 7.84 | 7.87 | 7.83 | 25445 |
| 1740440400 | 7.83 | 0.01 | 0.13 | 7.85 | 7.85 | 7.81 | 36358 |
| 1740181200 | 7.82 | 0 | 0.00 | 7.8 | 7.85 | 7.8 | 39976 |
| 1740094800 | 7.82 | 0.02 | 0.26 | 7.8 | 7.84 | 7.8 | 18601 |
| 1740008400 | 7.8 | -0.01 | -0.13 | 7.83 | 7.83 | 7.795 | 28896 |
| 1739922000 | 7.81 | 0.01 | 0.13 | 7.81 | 7.84 | 7.8 | 34222 |
| 1739576400 | 7.8 | -0.01 | -0.14 | 7.8 | 7.8699 | 7.8 | 37119 |
| 1739490000 | 7.811 | -0.02 | -0.24 | 7.82 | 7.83 | 7.8 | 33761 |
| 1739403600 | 7.83 | 0.01 | 0.13 | 7.81 | 7.84 | 7.81 | 20632 |
| 1739317200 | 7.82 | -0.03 | -0.38 | 7.88 | 7.88 | 7.815 | 56108 |
| 1739230800 | 7.85 | -0.07 | -0.82 | 7.93 | 8.23 | 7.85 | 67718 |
| 1738971600 | 7.915 | 0.01 | 0.13 | 7.9 | 7.95 | 7.88 | 24369 |
| 1738885200 | 7.905 | -0.01 | -0.06 | 7.9 | 7.9286 | 7.8872 | 13521 |
| 1738798800 | 7.91 | 0.02 | 0.25 | 7.9 | 7.94 | 7.89 | 47728 |
| 1738712400 | 7.89 | 0.09 | 1.15 | 7.82 | 7.905 | 7.78 | 50349 |
| 1738626000 | 7.8 | 0.02 | 0.26 | 7.78 | 7.82 | 7.7 | 52880 |
| 1738366800 | 7.78 | 0.04 | 0.46 | 7.78 | 7.79 | 7.71 | 50553 |
| 1738280400 | 7.744 | 0.02 | 0.31 | 7.73 | 7.78 | 7.7 | 67985 |
| 1738194000 | 7.72 | 0 | 0.00 | 7.73 | 7.73 | 7.67 | 28094 |
| 1738107600 | 7.72 | 0.01 | 0.13 | 7.68 | 7.73 | 7.63 | 48496 |
| 1738021200 | 7.71 | 0.04 | 0.52 | 7.68 | 7.71 | 7.63 | 40512 |
| 1737762000 | 7.67 | -0.04 | -0.52 | 7.66 | 7.715 | 7.66 | 65312 |
| 1737675600 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1737589200 | 7.71 | -0.03 | -0.39 | 7.7 | 7.7305 | 7.68 | 27869 |
| 1737502800 | 7.74 | 0.06 | 0.78 | 7.71 | 7.8 | 7.7 | 51879 |
| 1737157200 | 7.68 | 0.02 | 0.26 | 7.7 | 7.75 | 7.6247 | 16496 |
| 1737070800 | 7.66 | -0.02 | -0.26 | 7.68 | 7.69 | 7.61 | 27533 |
| 1736984400 | 7.68 | 0.05 | 0.66 | 7.7 | 7.7 | 7.6002 | 34602 |
| 1736898000 | 7.63 | 0.05 | 0.66 | 7.61 | 7.65 | 7.5864 | 21857 |
| 1736811600 | 7.58 | -0.08 | -1.04 | 7.51 | 7.6305 | 7.5 | 48806 |
| 1736552400 | 7.66 | -0.06 | -0.78 | 7.65 | 7.795 | 7.55 | 69757 |
| 1736379600 | 7.72 | 0.03 | 0.39 | 7.71 | 7.75 | 7.63 | 31276 |
| 1736293200 | 7.69 | -0.04 | -0.52 | 7.73 | 7.77 | 7.61 | 28658 |
| 1736206800 | 7.73 | 0.01 | 0.13 | 7.71 | 7.78 | 7.6983 | 33603 |
| 1735947600 | 7.72 | 0.05 | 0.65 | 7.64 | 7.76 | 7.64 | 58712 |
| 1735861200 | 7.67 | 0.03 | 0.39 | 7.69 | 7.69 | 7.58 | 137578 |
| 1735688400 | 7.64 | 0.05 | 0.66 | 7.62 | 7.71 | 7.62 | 71532 |
| 1735602000 | 7.59 | -0.03 | -0.39 | 7.62 | 7.68 | 7.59 | 65951 |
| 1735342800 | 7.62 | -0.08 | -1.08 | 7.66 | 7.695 | 7.62 | 16749 |
| 1735256400 | 7.703 | 0.02 | 0.30 | 7.64 | 7.728 | 7.64 | 30708 |
| 1735077840 | 7.68 | -0.05 | -0.65 | 7.69 | 7.7477 | 7.68 | 38268 |
| 1734997200 | 7.73 | 0.04 | 0.52 | 7.72 | 7.7726 | 7.6527 | 19043 |
| 1734738000 | 7.69 | 0.03 | 0.39 | 7.63 | 7.77 | 7.63 | 35122 |
| 1734651600 | 7.66 | 0.02 | 0.31 | 7.69 | 7.7 | 7.57 | 65181 |
| 1734565200 | 7.6362 | -0.12 | -1.60 | 7.75 | 7.82 | 7.6362 | 58794 |
| 1734478800 | 7.76 | -0.12 | -1.46 | 7.85 | 7.86 | 7.76 | 73838 |
| 1734392400 | 7.875 | -0.05 | -0.57 | 7.92 | 7.95 | 7.86 | 58025 |
| 1734133200 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.9 | 50188 |
| 1734046800 | 8.0001 | -0.07 | -0.87 | 7.97 | 8.07 | 7.95 | 128552 |
| 1733960400 | 8.07 | -0.01 | -0.12 | 8.08 | 8.1534 | 8.0638 | 36166 |
| 1733874000 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.08 | 12997 |
| 1733787600 | 8.14 | 0 | 0.00 | 8.17 | 8.17 | 8.1 | 24482 |
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
