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 | -0.3279999 | -3.88901949121 | 8.4339999 | 8.4339999 | 8.0719999 | 217 | 8.37486021 | DE |
| 4 | -0.476 | -5.54649265905 | 8.582 | 8.968 | 8.0719999 | 639 | 8.65636752 | DE |
| 12 | 1.394 | 20.768772348 | 6.712 | 8.968 | 6.55 | 479 | 8.12977495 | DE |
| 26 | -0.5 | -5.80990006972 | 8.606 | 9.246 | 6.55 | 473 | 7.86272643 | DE |
| 52 | -2.894 | -26.3090909091 | 11 | 13.6 | 6.55 | 641 | 9.41098507 | DE |
| 156 | -5.594 | -40.8321167883 | 13.7 | 15.8 | 6.55 | 667 | 10.22567683 | DE |
| 260 | -5.594 | -40.8321167883 | 13.7 | 15.8 | 6.55 | 667 | 10.22567683 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736285220 | 8.0719999 | -0.33 | -3.90 | 8.0719999 | 8.0719999 | 8.0719999 | 50 |
| 1736198820 | 8.4 | -0.03 | -0.40 | 8.4 | 8.4 | 8.4 | 600 |
| 1735939620 | 8.4339999 | 0.36 | 4.48 | 8.4339999 | 8.4339999 | 8.4339999 | 1 |
| 1735853220 | 8.0719999 | 0 | 0.00 | 8.0719999 | 8.0719999 | 8.0719999 | 0 |
| 1735594020 | 8.0719999 | -0.43 | -5.04 | 8.0719999 | 8.0719999 | 8.0719999 | 150 |
| 1735334820 | 8.5 | -0.05 | -0.61 | 8.5 | 8.5 | 8.5 | 100 |
| 1734989220 | 8.552 | 0.05 | 0.59 | 8.552 | 8.552 | 8.552 | 90 |
| 1734730020 | 8.502 | -0.16 | -1.87 | 8.5139999 | 8.5139999 | 8.502 | 214 |
| 1734643620 | 8.664 | -0.04 | -0.44 | 8.664 | 8.664 | 8.664 | 100 |
| 1734557220 | 8.702 | -0.2 | -2.27 | 8.954 | 8.954 | 8.702 | 300 |
| 1734470820 | 8.904 | -0.04 | -0.47 | 8.968 | 8.968 | 8.904 | 1990 |
| 1734384420 | 8.946 | 0.56 | 6.65 | 8.946 | 8.946 | 8.946 | 200 |
| 1734125220 | 8.388 | -0.49 | -5.56 | 8.734 | 8.734 | 8.388 | 570 |
| 1734038820 | 8.882 | 0.31 | 3.64 | 8.882 | 8.882 | 8.882 | 1000 |
| 1733952420 | 8.57 | 0.02 | 0.23 | 8.582 | 8.624 | 8.518 | 3576 |
| 1733866020 | 8.55 | 0.21 | 2.54 | 8.462 | 8.55 | 8.462 | 2020 |
| 1733779620 | 8.3379999 | 0.03 | 0.36 | 8.3379999 | 8.3379999 | 8.3379999 | 120 |
| 1733520420 | 8.308 | 0.21 | 2.59 | 8.222 | 8.308 | 8.08 | 1245 |
| 1733434020 | 8.098 | -0.04 | -0.49 | 8.674 | 8.674 | 7.998 | 675 |
| 1733347620 | 8.138 | 0.17 | 2.16 | 8.138 | 8.138 | 8.138 | 180 |
| 1733261220 | 7.966 | 0 | 0.00 | 7.966 | 7.966 | 7.966 | 0 |
| 1733174820 | 7.966 | 0.08 | 1.04 | 7.966 | 7.966 | 7.966 | 40 |
| 1732915620 | 7.884 | 0.21 | 2.74 | 7.884 | 7.884 | 7.884 | 1 |
| 1732829220 | 7.674 | 0 | 0.00 | 7.674 | 7.674 | 7.674 | 0 |
| 1732742820 | 7.674 | -0.36 | -4.48 | 7.674 | 7.674 | 7.674 | 64 |
| 1732656420 | 8.034 | 0.09 | 1.18 | 8.034 | 8.034 | 8.034 | 25 |
| 1732570020 | 7.94 | 0.72 | 10.03 | 8.0619999 | 8.0719999 | 7.94 | 1382 |
| 1732310820 | 7.216 | 0 | 0.00 | 7.216 | 7.216 | 7.216 | 0 |
| 1732224420 | 7.216 | 0 | 0.00 | 7.216 | 7.216 | 7.216 | 0 |
| 1732138020 | 7.216 | 0 | 0.00 | 7.216 | 7.216 | 7.216 | 0 |
| 1732051620 | 7.216 | 0.04 | 0.53 | 7.244 | 7.244 | 7.216 | 103 |
| 1731965220 | 7.178 | -0.05 | -0.64 | 7.178 | 7.178 | 7.178 | 5 |
| 1731705960 | 7.224 | -0.36 | -4.80 | 7.198 | 7.224 | 7.198 | 260 |
| 1731619560 | 7.588 | -0.06 | -0.81 | 7.588 | 7.588 | 7.588 | 500 |
| 1731533160 | 7.65 | 0.09 | 1.19 | 7.65 | 7.65 | 7.65 | 682 |
| 1731446820 | 7.56 | -0.24 | -3.03 | 7.692 | 7.692 | 7.56 | 400 |
| 1731360420 | 7.796 | 0.74 | 10.52 | 7.282 | 7.796 | 7.282 | 138 |
| 1731101220 | 7.054 | 0.13 | 1.91 | 7.054 | 7.054 | 7.054 | 500 |
| 1731014760 | 6.922 | 0 | 0.00 | 6.922 | 6.922 | 6.922 | 0 |
| 1730928360 | 6.922 | -0.05 | -0.69 | 6.922 | 6.922 | 6.922 | 700 |
| 1730841960 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1730755560 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1730496360 | 6.97 | 0.15 | 2.17 | 6.97 | 6.97 | 6.97 | 6 |
| 1730409960 | 6.822 | -0.26 | -3.62 | 6.822 | 6.822 | 6.822 | 1000 |
| 1730323560 | 7.078 | 0.43 | 6.44 | 7.078 | 7.078 | 7.078 | 3 |
| 1730233560 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730147160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729887960 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729801560 | 6.65 | 0.1 | 1.53 | 6.65 | 6.65 | 6.65 | 75 |
| 1729715160 | 6.55 | -0.04 | -0.64 | 6.55 | 6.55 | 6.55 | 50 |
| 1729628760 | 6.592 | -0.1 | -1.44 | 6.592 | 6.592 | 6.592 | 80 |
| 1729542360 | 6.688 | -0.17 | -2.42 | 6.688 | 6.688 | 6.688 | 175 |
| 1729283160 | 6.854 | 0 | 0.00 | 6.854 | 6.854 | 6.854 | 0 |
| 1729196760 | 6.854 | 0.13 | 1.99 | 6.854 | 6.854 | 6.854 | 350 |
| 1729110360 | 6.72 | 0.02 | 0.30 | 6.712 | 6.72 | 6.712 | 400 |
| 1729023960 | 6.7 | 0.05 | 0.75 | 6.7 | 6.7 | 6.7 | 600 |
| 1728937560 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1728678360 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1728591960 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1728505560 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1728419160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
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
