Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -7.07317073171 | 8.2 | 8.555 | 7.62 | 481176 | 8.1913033 | CS |
| 4 | -1.53 | -16.7213114754 | 9.15 | 9.76 | 7.62 | 471102 | 8.60308182 | CS |
| 12 | -1.88 | -19.7894736842 | 9.5 | 11.25 | 7.62 | 430545 | 9.3246127 | CS |
| 26 | -1.63 | -17.6216216216 | 9.25 | 11.25 | 7.21 | 488688 | 9.06025488 | CS |
| 52 | -6.42 | -45.7264957265 | 14.04 | 15.35 | 7.21 | 521058 | 10.69717922 | CS |
| 156 | -17.22 | -69.3236714976 | 24.84 | 26.21 | 7.21 | 702848 | 15.6018562 | CS |
| 260 | -12.38 | -61.9 | 20 | 32.9 | 7.21 | 737223 | 17.63686998 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734392400 | 8.02 | -0.02 | -0.25 | 7.91 | 8.18 | 7.71 | 525774 |
| 1734133200 | 8.0399999 | 0.06 | 0.75 | 7.9518 | 8.08 | 7.94 | 334553 |
| 1734046800 | 7.98 | -0.3 | -3.62 | 8.32 | 8.32 | 7.965 | 406117 |
| 1733960400 | 8.28 | -0.05 | -0.60 | 8.43 | 8.43 | 8.1199999 | 536870 |
| 1733874000 | 8.33 | 0.13 | 1.59 | 8.14 | 8.555 | 8.0399999 | 606711 |
| 1733787600 | 8.2 | 0.05 | 0.61 | 8.24 | 8.38 | 8.15 | 496946 |
| 1733528400 | 8.15 | -0.18 | -2.16 | 8.42 | 8.42 | 8.08 | 385353 |
| 1733442000 | 8.33 | 0.08 | 0.97 | 8.22 | 8.45 | 8 | 708649 |
| 1733355600 | 8.25 | -0.22 | -2.60 | 8.47 | 8.5399999 | 8.16 | 642850 |
| 1733269200 | 8.47 | -0.48 | -5.36 | 8.89 | 8.89 | 8.47 | 392933 |
| 1733182800 | 8.95 | 0.09 | 1.02 | 8.93 | 9.09 | 8.86 | 546922 |
| 1732917840 | 8.86 | -0.1 | -1.12 | 9.025 | 9.0599 | 8.85 | 249758 |
| 1732750800 | 8.96 | 0.21 | 2.40 | 8.81 | 9.0592 | 8.81 | 484859 |
| 1732664400 | 8.75 | -0.55 | -5.91 | 9.22 | 9.25 | 8.71 | 592734 |
| 1732578000 | 9.3 | 0.21 | 2.31 | 9.3 | 9.76 | 9.2899999 | 754797 |
| 1732318800 | 9.09 | -0.06 | -0.66 | 9.24 | 9.33 | 9.08 | 247224 |
| 1732232400 | 9.15 | 0.44 | 5.05 | 8.7899999 | 9.23 | 8.7 | 369954 |
| 1732146000 | 8.71 | -0.03 | -0.34 | 8.705 | 8.7899999 | 8.52 | 313912 |
| 1732059600 | 8.74 | -0.28 | -3.10 | 8.89 | 9.02 | 8.66 | 354793 |
| 1731973200 | 9.02 | -0.09 | -0.99 | 9.13 | 9.13 | 8.78 | 445871 |
| 1731714000 | 9.11 | -0.45 | -4.71 | 9.45 | 9.52 | 9.05 | 438260 |
| 1731627600 | 9.56 | -0.54 | -5.35 | 10.01 | 10.01 | 9.485 | 394442 |
| 1731541200 | 10.1 | -0.15 | -1.46 | 10.19 | 10.3692 | 10 | 432777 |
| 1731454800 | 10.25 | -0.77 | -6.99 | 10.9 | 11.06 | 10.25 | 664098 |
| 1731368400 | 11.02 | 0.53 | 5.05 | 10.64 | 11.04 | 10.52 | 794682 |
| 1731109200 | 10.49 | -0.61 | -5.50 | 11 | 11.25 | 10.37 | 528323 |
| 1731022800 | 11.1 | 1.17 | 11.78 | 10.33 | 11.13 | 10.295 | 995097 |
| 1730936400 | 9.93 | 0.58 | 6.20 | 10.01 | 10.09 | 9.66 | 606026 |
| 1730850000 | 9.35 | 0.28 | 3.09 | 9.11 | 9.36 | 9.0984 | 293787 |
| 1730763600 | 9.07 | -0.15 | -1.63 | 9.18 | 9.31 | 9.035 | 220653 |
| 1730500800 | 9.22 | -0.05 | -0.54 | 9.31 | 9.44 | 9.13 | 400922 |
| 1730414400 | 9.27 | -0.04 | -0.43 | 9.35 | 9.5399999 | 9.24 | 501184 |
| 1730328000 | 9.31 | -0.15 | -1.59 | 9.48 | 9.4949999 | 9.23 | 362661 |
| 1730241600 | 9.46 | 0.28 | 3.05 | 9.13 | 9.52 | 9.08 | 475752 |
| 1730155200 | 9.18 | 0.02 | 0.22 | 9.355 | 9.44 | 9.17 | 426146 |
| 1729896000 | 9.16 | -0.17 | -1.82 | 9.44 | 9.53 | 9.02 | 355356 |
| 1729809600 | 9.33 | 0.04 | 0.43 | 9.2899999 | 9.42 | 9.19 | 508837 |
| 1729723200 | 9.2899999 | -0.25 | -2.62 | 9.4 | 9.52 | 9.14 | 396186 |
| 1729636800 | 9.5399999 | -0.14 | -1.45 | 9.67 | 9.77 | 9.485 | 236473 |
| 1729550400 | 9.68 | -0.16 | -1.63 | 9.82 | 9.83 | 9.55 | 230187 |
| 1729291200 | 9.84 | -0.08 | -0.81 | 9.95 | 10.06 | 9.8 | 265273 |
| 1729204800 | 9.92 | 0.17 | 1.74 | 9.74 | 9.92 | 9.64 | 179504 |
| 1729118400 | 9.75 | -0.06 | -0.61 | 9.94 | 10.13 | 9.66 | 311008 |
| 1729032000 | 9.81 | 0.28 | 2.94 | 9.58 | 9.9 | 9.52 | 371367 |
| 1728945600 | 9.53 | -0.26 | -2.66 | 9.82 | 9.95 | 9.52 | 353769 |
| 1728686400 | 9.7899999 | 0.31 | 3.27 | 9.49 | 9.81 | 9.49 | 404831 |
| 1728600000 | 9.48 | -0.03 | -0.32 | 9.31 | 9.53 | 9.17 | 349643 |
| 1728513600 | 9.51 | -0.1 | -1.04 | 9.59 | 9.69 | 9.45 | 285404 |
| 1728427200 | 9.61 | 0.07 | 0.73 | 9.6 | 9.68 | 9.46 | 293438 |
| 1728340800 | 9.5399999 | -0.08 | -0.83 | 9.57 | 9.57 | 9.38 | 264575 |
| 1728081600 | 9.6199999 | 0.13 | 1.37 | 9.65 | 9.83 | 9.3699999 | 388589 |
| 1727995200 | 9.49 | -0.01 | -0.11 | 9.58 | 9.58 | 9.275 | 284469 |
| 1727908800 | 9.5 | 0.16 | 1.71 | 9.3699999 | 9.51 | 9.2 | 266460 |
| 1727822400 | 9.34 | -0.16 | -1.68 | 9.44 | 9.44 | 9.08 | 313950 |
| 1727735520 | 9.5 | 0.21 | 2.26 | 9.15 | 9.55 | 9.09 | 570269 |
| 1727476800 | 9.2899999 | -0.01 | -0.11 | 9.47 | 9.64 | 9.285 | 272380 |
| 1727390400 | 9.3 | 0.02 | 0.22 | 9.39 | 9.545 | 9.22 | 472142 |
| 1727304000 | 9.28 | -0.1 | -1.07 | 9.38 | 9.39 | 9.16 | 297692 |
| 1727217600 | 9.38 | -0.05 | -0.53 | 9.45 | 9.52 | 9.23 | 478587 |
| 1727131200 | 9.43 | -0.18 | -1.87 | 9.5 | 9.57 | 9.05 | 632544 |
| 1726872000 | 9.61 | -0.16 | -1.64 | 9.8 | 9.86 | 9.47 | 792528 |
| 1726785600 | 9.77 | -0.42 | -4.12 | 10.31 | 10.41 | 9.42 | 658672 |
| 1726699200 | 10.19 | 0.08 | 0.79 | 10.11 | 10.5 | 10.11 | 764566 |
| 1726612800 | 10.11 | 0.16 | 1.61 | 9.985 | 10.23 | 9.975 | 489122 |
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
