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 | -0.05 | -0.61804697157 | 8.09 | 8.305 | 7.54 | 354273 | 7.87748998 | CS |
| 4 | -1 | -11.0619469027 | 9.04 | 9.34 | 7.3622 | 397344 | 8.45051666 | CS |
| 12 | -2.59 | -24.3650047037 | 10.63 | 10.77 | 7.3622 | 327452 | 9.11106384 | CS |
| 26 | -0.71 | -8.11428571429 | 8.75 | 11.075 | 7.3622 | 403854 | 9.14713651 | CS |
| 52 | -3.14 | -28.0858676208 | 11.18 | 12.18 | 6.89 | 476793 | 8.88553542 | CS |
| 156 | -9.49 | -54.1357672561 | 17.53 | 19.07 | 6.89 | 395604 | 9.92764711 | CS |
| 260 | -9.49 | -54.1357672561 | 17.53 | 19.07 | 6.89 | 395604 | 9.92764711 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 8.0399999 | 0.4 | 5.24 | 7.68 | 8.05 | 7.6595 | 500402 |
| 1741732800 | 7.64 | -0.03 | -0.39 | 7.68 | 7.73 | 7.54 | 356787 |
| 1741646400 | 7.67 | -0.19 | -2.42 | 7.68 | 7.7883 | 7.5401 | 388782 |
| 1741390800 | 7.86 | -0.14 | -1.75 | 7.97 | 8.105 | 7.82 | 324131 |
| 1741304400 | 8 | -0.25 | -3.03 | 8.18 | 8.27 | 7.81 | 373943 |
| 1741218000 | 8.25 | 0.14 | 1.73 | 8.09 | 8.305 | 8.0399999 | 337788 |
| 1741131600 | 8.11 | 0.01 | 0.12 | 7.8 | 8.21 | 7.3622 | 525148 |
| 1741045200 | 8.1 | -0.36 | -4.26 | 8.48 | 8.52 | 8.03 | 459493 |
| 1740786000 | 8.46 | 0.17 | 2.05 | 8.31 | 8.46 | 8.19 | 516691 |
| 1740699600 | 8.2899999 | -0.27 | -3.15 | 8.5 | 8.96 | 8.1649999 | 674313 |
| 1740613200 | 8.56 | -0.07 | -0.81 | 8.6199999 | 8.84 | 8.52 | 436068 |
| 1740526800 | 8.63 | -0.01 | -0.12 | 8.74 | 8.825 | 8.5399999 | 415038 |
| 1740440400 | 8.64 | -0.21 | -2.37 | 8.9 | 8.9 | 8.56 | 443434 |
| 1740181200 | 8.85 | -0.1 | -1.12 | 9.08 | 9.25 | 8.85 | 296547 |
| 1740094800 | 8.95 | 0.01 | 0.11 | 8.93 | 9 | 8.825 | 391012 |
| 1740008400 | 8.94 | 0.02 | 0.22 | 8.94 | 9.035 | 8.86 | 445989 |
| 1739922000 | 8.92 | -0.26 | -2.83 | 9.23 | 9.23 | 8.9 | 455446 |
| 1739576400 | 9.18 | 0.03 | 0.33 | 9.2899999 | 9.34 | 9.0399999 | 267714 |
| 1739490000 | 9.15 | 0.02 | 0.22 | 9.13 | 9.2 | 9 | 267504 |
| 1739403600 | 9.13 | -0.07 | -0.76 | 9.0399999 | 9.21 | 9.0399999 | 177593 |
| 1739317200 | 9.2 | -0.25 | -2.65 | 9.43 | 9.43 | 9.08 | 368651 |
| 1739230800 | 9.45 | 0.24 | 2.61 | 9.2899999 | 9.59 | 9.1862 | 234494 |
| 1738971600 | 9.21 | -0.04 | -0.43 | 9.2899999 | 9.3248 | 9.1 | 163937 |
| 1738885200 | 9.25 | -0.08 | -0.86 | 9.41 | 9.42 | 9.24 | 185752 |
| 1738798800 | 9.33 | 0.21 | 2.30 | 9.16 | 9.33 | 9.06 | 154814 |
| 1738712400 | 9.1199999 | 0.14 | 1.56 | 8.93 | 9.13 | 8.91 | 134890 |
| 1738626000 | 8.98 | -0.04 | -0.44 | 8.8 | 9.14 | 8.73 | 218241 |
| 1738366800 | 9.02 | -0.11 | -1.20 | 9.14 | 9.17 | 8.86 | 444183 |
| 1738280400 | 9.13 | 0.09 | 1.00 | 9.09 | 9.22 | 8.96 | 236574 |
| 1738194000 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9.01 | 248294 |
| 1738107600 | 9.02 | 0.16 | 1.81 | 8.83 | 9.1 | 8.69 | 384238 |
| 1738021200 | 8.86 | -0.09 | -1.01 | 8.93 | 9.05 | 8.8 | 322096 |
| 1737762000 | 8.95 | -0.07 | -0.78 | 9.07 | 9.13 | 8.905 | 236672 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.1 | -1.10 | 9.19 | 9.19 | 8.96 | 299677 |
| 1737502800 | 9.1199999 | 0.11 | 1.22 | 9.14 | 9.3 | 9.07 | 277912 |
| 1737157200 | 9.01 | -0.02 | -0.22 | 9.17 | 9.17 | 8.91 | 262656 |
| 1737070800 | 9.03 | 0 | 0.00 | 9.01 | 9.14 | 8.95 | 270221 |
| 1736984400 | 9.03 | 0.11 | 1.23 | 9.14 | 9.22 | 8.9949999 | 217666 |
| 1736898000 | 8.92 | -0.18 | -1.98 | 9.1 | 9.2 | 8.83 | 344090 |
| 1736811600 | 9.1 | -0.09 | -0.98 | 8.98 | 9.125 | 8.82 | 343263 |
| 1736552400 | 9.19 | -0.74 | -7.45 | 9.74 | 9.77 | 9.19 | 313475 |
| 1736379600 | 9.93 | -0.36 | -3.50 | 10.2 | 10.2 | 9.86 | 252183 |
| 1736293200 | 10.29 | -0.26 | -2.46 | 10.56 | 10.75 | 10.25 | 287693 |
| 1736206800 | 10.55 | 0.21 | 2.03 | 10.34 | 10.61 | 10.34 | 360352 |
| 1735947600 | 10.34 | -0.11 | -1.05 | 10.45 | 10.53 | 10.14 | 400822 |
| 1735861200 | 10.45 | 0.18 | 1.75 | 10.31 | 10.45 | 10.155 | 495629 |
| 1735688400 | 10.27 | 0.2 | 1.99 | 10.15 | 10.319 | 10.11 | 312380 |
| 1735602000 | 10.07 | -0.06 | -0.59 | 9.98 | 10.17 | 9.9 | 193764 |
| 1735342800 | 10.13 | -0.22 | -2.13 | 10.28 | 10.37 | 10.03 | 201881 |
| 1735256400 | 10.35 | 0.06 | 0.58 | 10.24 | 10.42 | 10.2 | 205038 |
| 1735077840 | 10.29 | 0.08 | 0.78 | 10.21 | 10.35 | 10.15 | 124533 |
| 1734997200 | 10.21 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 368800 |
| 1734738000 | 10.19 | -0.01 | -0.10 | 9.98 | 10.29 | 9.85 | 616320 |
| 1734651600 | 10.2 | 0.02 | 0.20 | 10.34 | 10.46 | 10.1463 | 312691 |
| 1734565200 | 10.18 | -0.38 | -3.60 | 10.62 | 10.77 | 10.145 | 475377 |
| 1734478800 | 10.56 | -0.21 | -1.95 | 10.76 | 10.9 | 10.425 | 424432 |
| 1734392400 | 10.77 | 0.05 | 0.47 | 10.72 | 11.075 | 10.61 | 521770 |
| 1734133200 | 10.72 | 0.29 | 2.78 | 10.46 | 10.87 | 10.46 | 702984 |
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
