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 | 0.9 | 10.4651162791 | 8.6 | 9.5 | 8.6 | 8290 | 8.92099491 | DE |
| 4 | 1.06 | 12.5592417062 | 8.44 | 9.5 | 8.2799999 | 4958 | 8.72095127 | DE |
| 12 | 1.2200001 | 14.7343009026 | 8.2799999 | 9.5 | 8.0399999 | 6294 | 8.79733793 | DE |
| 26 | 1.8 | 23.3766233766 | 7.7 | 9.5 | 7.12 | 6072 | 8.26209572 | DE |
| 52 | 2.88 | 43.5045317221 | 6.62 | 10.35 | 6.4 | 6333 | 8.33873871 | DE |
| 156 | 4.4000001 | 86.2745134564 | 5.0999999 | 10.35 | 4.92 | 5754 | 7.89115607 | DE |
| 260 | 4.4000001 | 86.2745134564 | 5.0999999 | 10.35 | 4.92 | 5754 | 7.89115607 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743539220 | 8.7799999 | -0.06 | -0.68 | 8.82 | 8.9 | 8.7799999 | 5392 |
| 1743452820 | 8.84 | -0.2 | -2.21 | 9.0399999 | 9.0399999 | 8.7799999 | 5686 |
| 1743197220 | 9.0399999 | 0.04 | 0.44 | 8.98 | 9.06 | 8.88 | 5832 |
| 1743110820 | 9 | 0.28 | 3.21 | 8.72 | 9.06 | 8.64 | 19497 |
| 1743024420 | 8.72 | 0.32 | 3.81 | 8.6 | 8.72 | 8.6 | 5043 |
| 1742938020 | 8.4 | -0.24 | -2.78 | 8.64 | 8.64 | 8.4 | 1125 |
| 1742851620 | 8.64 | 0.06 | 0.70 | 8.38 | 8.64 | 8.38 | 4844 |
| 1742592420 | 8.58 | -0.06 | -0.69 | 8.64 | 8.72 | 8.56 | 840 |
| 1742506020 | 8.64 | 0.02 | 0.23 | 8.58 | 8.64 | 8.58 | 450 |
| 1742419620 | 8.6199999 | -0.16 | -1.82 | 8.66 | 8.7799999 | 8.6199999 | 2385 |
| 1742333220 | 8.7799999 | 0.1 | 1.15 | 8.68 | 8.7799999 | 8.64 | 2718 |
| 1742246820 | 8.68 | 0.1 | 1.17 | 8.5 | 8.6999999 | 8.5 | 6931 |
| 1741987620 | 8.58 | 0 | 0.00 | 8.64 | 8.68 | 8.48 | 3753 |
| 1741901220 | 8.58 | 0.24 | 2.88 | 8.58 | 8.58 | 8.5 | 765 |
| 1741814820 | 8.34 | -0.14 | -1.65 | 8.48 | 8.6 | 8.32 | 453 |
| 1741728420 | 8.48 | -0.06 | -0.70 | 8.58 | 8.6 | 8.48 | 9609 |
| 1741642020 | 8.5399999 | -0.36 | -4.04 | 8.74 | 8.76 | 8.52 | 2689 |
| 1741382820 | 8.9 | 0.14 | 1.60 | 8.64 | 8.9 | 8.6199999 | 5829 |
| 1741296420 | 8.76 | 0.46 | 5.54 | 8.32 | 8.76 | 8.32 | 4331 |
| 1741210020 | 8.3 | -0.32 | -3.71 | 8.44 | 8.46 | 8.2799999 | 10978 |
| 1741123620 | 8.6199999 | 0.16 | 1.89 | 8.68 | 8.68 | 8.44 | 4754 |
| 1741037220 | 8.46 | -0.08 | -0.94 | 8.6 | 8.74 | 8.46 | 1427 |
| 1740778020 | 8.5399999 | -0.02 | -0.23 | 8.5399999 | 8.76 | 8.3 | 4814 |
| 1740691620 | 8.56 | 0.36 | 4.39 | 8.4 | 8.56 | 8.36 | 3811 |
| 1740605220 | 8.1999999 | -0.68 | -7.66 | 8.9 | 8.9 | 8.0399999 | 15618 |
| 1740518820 | 8.88 | -0.06 | -0.67 | 9.06 | 9.06 | 8.72 | 5250 |
| 1740432420 | 8.94 | 0.1 | 1.13 | 8.84 | 8.98 | 8.82 | 8264 |
| 1740173220 | 8.84 | -0.12 | -1.34 | 8.82 | 8.84 | 8.6999999 | 3589 |
| 1740086820 | 8.96 | -0.18 | -1.97 | 9.08 | 9.08 | 8.8 | 1381 |
| 1740000420 | 9.14 | 0.18 | 2.01 | 9.1 | 9.14 | 8.92 | 1462 |
| 1739914020 | 8.96 | -0.12 | -1.32 | 9.14 | 9.14 | 8.9 | 3051 |
| 1739827620 | 9.08 | 0.02 | 0.22 | 9.06 | 9.14 | 8.82 | 5215 |
| 1739568420 | 9.06 | -0.08 | -0.88 | 9.14 | 9.16 | 9.06 | 2259 |
| 1739482020 | 9.14 | 0 | 0.00 | 9.14 | 9.16 | 9.0399999 | 2823 |
| 1739395620 | 9.14 | 0.2 | 2.24 | 8.9 | 9.14 | 8.9 | 9185 |
| 1739309220 | 8.94 | 0 | 0.00 | 8.9 | 8.94 | 8.72 | 1770 |
| 1739222820 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.6999999 | 7042 |
| 1738963620 | 8.94 | 0.02 | 0.22 | 8.94 | 8.94 | 8.76 | 3838 |
| 1738877220 | 8.92 | 0.08 | 0.90 | 9.08 | 9.08 | 8.88 | 3040 |
| 1738790820 | 8.84 | -0.24 | -2.64 | 8.92 | 8.94 | 8.82 | 3159 |
| 1738704420 | 9.08 | -0.06 | -0.66 | 9.16 | 9.18 | 8.94 | 7665 |
| 1738618020 | 9.14 | -0.14 | -1.51 | 9.0399999 | 9.22 | 8.9 | 10797 |
| 1738358820 | 9.2799999 | 0.06 | 0.65 | 9.16 | 9.36 | 9.1199999 | 21899 |
| 1738272420 | 9.22 | 0.4 | 4.54 | 8.94 | 9.22 | 8.86 | 18574 |
| 1738186020 | 8.82 | -0.06 | -0.68 | 8.88 | 8.94 | 8.8 | 8500 |
| 1738099620 | 8.88 | 0.16 | 1.83 | 8.86 | 8.88 | 8.72 | 2684 |
| 1738013220 | 8.72 | -0.26 | -2.90 | 8.76 | 8.96 | 8.72 | 4688 |
| 1737754020 | 8.98 | 0.18 | 2.05 | 8.8 | 8.98 | 8.74 | 6727 |
| 1737667620 | 8.8 | 0.04 | 0.46 | 8.7799999 | 8.9 | 8.72 | 11734 |
| 1737581220 | 8.76 | 0.2 | 2.34 | 8.6199999 | 8.76 | 8.5399999 | 5435 |
| 1737494820 | 8.56 | -0.28 | -3.17 | 8.72 | 8.7799999 | 8.5 | 10911 |
| 1737408420 | 8.84 | 0.4 | 4.74 | 8.18 | 8.84 | 8.18 | 48169 |
| 1737149220 | 8.44 | 0.1 | 1.20 | 8.22 | 8.44 | 8.22 | 2800 |
| 1737062820 | 8.34 | 0.24 | 2.96 | 8.06 | 8.34 | 8.06 | 2811 |
| 1736976420 | 8.1 | -0.02 | -0.25 | 8.3 | 8.34 | 8.1 | 2917 |
| 1736890020 | 8.1199999 | 0.06 | 0.74 | 8.24 | 8.2799999 | 8.1199999 | 2875 |
| 1736803620 | 8.06 | -0.36 | -4.28 | 8.42 | 8.42 | 8.06 | 3563 |
| 1736544420 | 8.42 | 0.34 | 4.21 | 8.26 | 8.42 | 8.22 | 3179 |
| 1736458020 | 8.08 | -0.32 | -3.81 | 8.34 | 8.42 | 8.08 | 4955 |
| 1736371620 | 8.4 | 0.1 | 1.20 | 8.2799999 | 8.4 | 8.26 | 5849 |
| 1736285220 | 8.3 | 0.06 | 0.73 | 8.34 | 8.52 | 8.24 | 22893 |
| 1736198820 | 8.24 | 0.28 | 3.52 | 7.62 | 8.44 | 7.62 | 21310 |
| 1735939620 | 7.96 | -0.1 | -1.24 | 8.06 | 8.06 | 7.68 | 3343 |
| 1735853220 | 8.06 | 0.08 | 1.00 | 7.98 | 8.06 | 7.66 | 10756 |
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
