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 | 0 | 0 | 8.74 | 0 | 0 | 0 | DE |
| 4 | 0.1 | 1.15740740741 | 8.64 | 8.86 | 7.87 | 5160 | 8.3298049 | DE |
| 12 | 0.6 | 7.37100737101 | 8.14 | 8.93 | 7.8 | 5511 | 8.45709373 | DE |
| 26 | 0.79 | 9.93710691824 | 7.95 | 8.93 | 7.38 | 3674 | 8.25004157 | DE |
| 52 | 0.74 | 9.25 | 8 | 9.32 | 7.38 | 3248 | 8.41701224 | DE |
| 156 | 1.89 | 27.5912408759 | 6.85 | 9.32 | 5.61 | 2976 | 7.49688521 | DE |
| 260 | 2.45 | 38.9507154213 | 6.29 | 9.32 | 5.61 | 2170 | 7.41143305 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 8.68 | -0.09 | -1.03 | 8.7899999 | 8.8 | 8.63 | 10270 |
| 1745353620 | 8.77 | 0.08 | 0.92 | 8.65 | 8.8 | 8.4 | 8678 |
| 1744921620 | 8.69 | 0.28 | 3.33 | 8.51 | 8.69 | 8.36 | 2782 |
| 1744835220 | 8.41 | 0.1 | 1.20 | 8.18 | 8.52 | 8.18 | 4111 |
| 1744748820 | 8.31 | 0.16 | 1.96 | 8.25 | 8.31 | 8.18 | 3482 |
| 1744662420 | 8.15 | 0.01 | 0.12 | 8.21 | 8.21 | 7.96 | 2578 |
| 1744403220 | 8.14 | -0.13 | -1.57 | 8.23 | 8.23 | 7.92 | 6427 |
| 1744316820 | 8.27 | -0.53 | -6.02 | 8.82 | 8.82 | 7.98 | 3432 |
| 1744230420 | 8.8 | 0.93 | 11.82 | 7.88 | 8.86 | 7.88 | 2835 |
| 1744144020 | 7.87 | -0.13 | -1.63 | 8.17 | 8.25 | 7.87 | 6554 |
| 1744057620 | 8 | -0.5 | -5.88 | 8.41 | 8.5 | 7.9 | 19494 |
| 1743798420 | 8.5 | -0.24 | -2.75 | 8.75 | 8.75 | 8.5 | 5438 |
| 1743712020 | 8.74 | -0.05 | -0.57 | 8.75 | 8.8 | 8.69 | 4513 |
| 1743625620 | 8.7899999 | 0.15 | 1.74 | 8.69 | 8.8 | 8.69 | 5151 |
| 1743539220 | 8.64 | -0.03 | -0.35 | 8.69 | 8.69 | 8.6 | 281 |
| 1743452820 | 8.67 | -0.01 | -0.12 | 8.57 | 8.67 | 8.57 | 5764 |
| 1743197220 | 8.68 | 0.01 | 0.12 | 8.68 | 8.71 | 8.65 | 4578 |
| 1743110820 | 8.67 | 0.05 | 0.58 | 8.64 | 8.7799999 | 8.63 | 2761 |
| 1743024420 | 8.6199999 | -0.09 | -1.03 | 8.75 | 8.76 | 8.6199999 | 2106 |
| 1742938020 | 8.71 | -0.08 | -0.91 | 8.77 | 8.77 | 8.6999999 | 1217 |
| 1742851620 | 8.7899999 | 0.02 | 0.23 | 8.82 | 8.93 | 8.75 | 1734 |
| 1742592420 | 8.77 | -0.03 | -0.34 | 8.83 | 8.89 | 8.77 | 1902 |
| 1742506020 | 8.8 | 0.05 | 0.57 | 8.77 | 8.85 | 8.71 | 3986 |
| 1742419620 | 8.75 | 0 | 0.00 | 8.77 | 8.77 | 8.73 | 2529 |
| 1742333220 | 8.75 | 0.07 | 0.81 | 8.68 | 8.75 | 8.63 | 5709 |
| 1742246820 | 8.68 | -0.19 | -2.14 | 8.82 | 8.89 | 8.65 | 8202 |
| 1741987620 | 8.8699999 | 0.1 | 1.14 | 8.83 | 8.8699999 | 8.72 | 13695 |
| 1741901220 | 8.77 | 0.12 | 1.39 | 8.61 | 8.86 | 8.61 | 13319 |
| 1741814820 | 8.65 | -0.07 | -0.80 | 8.71 | 8.7799999 | 8.65 | 1610 |
| 1741728420 | 8.72 | -0.01 | -0.11 | 8.61 | 8.81 | 8.61 | 5166 |
| 1741642020 | 8.73 | 0.13 | 1.51 | 8.64 | 8.74 | 8.52 | 10438 |
| 1741382820 | 8.6 | 0.15 | 1.78 | 8.43 | 8.6 | 8.39 | 4281 |
| 1741296420 | 8.4499999 | -0.16 | -1.86 | 8.69 | 8.74 | 8.39 | 10833 |
| 1741210020 | 8.61 | 0.04 | 0.47 | 8.57 | 8.61 | 8.43 | 10843 |
| 1741123620 | 8.57 | 0.08 | 0.94 | 8.55 | 8.57 | 8.38 | 4021 |
| 1741037220 | 8.49 | -0.01 | -0.12 | 8.59 | 8.6199999 | 8.46 | 5625 |
| 1740778020 | 8.5 | 0.16 | 1.92 | 8.34 | 8.5399999 | 8.2899999 | 14721 |
| 1740691620 | 8.34 | -0.12 | -1.42 | 8.51 | 8.51 | 8.32 | 11653 |
| 1740605220 | 8.46 | 0.2 | 2.42 | 8.3 | 8.56 | 8.25 | 13685 |
| 1740518820 | 8.26 | -0.14 | -1.67 | 8.4 | 8.43 | 8.23 | 4672 |
| 1740432420 | 8.4 | 0.01 | 0.12 | 8.47 | 8.5 | 8.3699999 | 3878 |
| 1740173220 | 8.39 | 0 | 0.00 | 8.39 | 8.4499999 | 8.3699999 | 167 |
| 1740086820 | 8.39 | -0.06 | -0.71 | 8.44 | 8.44 | 8.33 | 1131 |
| 1740000420 | 8.4499999 | -0.03 | -0.35 | 8.55 | 8.55 | 8.4499999 | 4747 |
| 1739914020 | 8.48 | -0.07 | -0.82 | 8.59 | 8.59 | 8.48 | 2642 |
| 1739827620 | 8.55 | 0.08 | 0.94 | 8.48 | 8.59 | 8.48 | 4186 |
| 1739568420 | 8.47 | -0.03 | -0.35 | 8.49 | 8.5399999 | 8.46 | 1851 |
| 1739482020 | 8.5 | 0.07 | 0.83 | 8.58 | 8.58 | 8.48 | 1042 |
| 1739395620 | 8.43 | 0.21 | 2.55 | 8.19 | 8.56 | 8.19 | 9675 |
| 1739309220 | 8.22 | 0 | 0.00 | 8.16 | 8.25 | 8.07 | 25499 |
| 1739222820 | 8.22 | 0.05 | 0.61 | 8.1 | 8.22 | 8.07 | 4573 |
| 1738963620 | 8.17 | 0.12 | 1.49 | 8.08 | 8.17 | 8.0399999 | 1667 |
| 1738877220 | 8.05 | 0.04 | 0.50 | 8.02 | 8.08 | 7.99 | 2270 |
| 1738790820 | 8.01 | 0.06 | 0.75 | 7.97 | 8.02 | 7.95 | 575 |
| 1738704420 | 7.95 | -0.05 | -0.63 | 8.0299999 | 8.0399999 | 7.94 | 1349 |
| 1738618020 | 8 | -0.05 | -0.62 | 7.8 | 8.05 | 7.8 | 2590 |
| 1738358820 | 8.05 | -0.01 | -0.12 | 8.06 | 8.1 | 8 | 4638 |
| 1738272420 | 8.06 | -0.03 | -0.37 | 8.14 | 8.14 | 8.02 | 1272 |
| 1738186020 | 8.09 | 0.05 | 0.62 | 8.08 | 8.11 | 8.0299999 | 2677 |
| 1738099620 | 8.0399999 | 0.03 | 0.37 | 8.01 | 8.0399999 | 7.95 | 381 |
| 1738013220 | 8.01 | 0.05 | 0.63 | 7.84 | 8.06 | 7.84 | 532 |
| 1737754020 | 7.96 | 0.05 | 0.63 | 7.92 | 7.97 | 7.89 | 931 |
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
