Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -10.4938271605 | 8.1 | 8.14 | 7.08 | 688898 | 7.48388111 | CS |
| 4 | -1.56 | -17.7071509648 | 8.81 | 9.06 | 7.08 | 501410 | 8.14216533 | CS |
| 12 | -2.4 | -24.8704663212 | 9.65 | 10.2 | 7.08 | 543604 | 8.9733948 | CS |
| 26 | 0.25 | 3.57142857143 | 7 | 10.2 | 6.9 | 616550 | 8.61791301 | CS |
| 52 | 2.55 | 54.2553191489 | 4.7 | 10.2 | 4.59 | 642852 | 7.6816375 | CS |
| 156 | 4.6 | 173.58490566 | 2.65 | 10.2 | 2.02 | 597013 | 4.58431679 | CS |
| 260 | 5.35 | 281.578947368 | 1.9 | 10.2 | 0.53 | 570163 | 3.44195046 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741300800 | 7.15 | -0.27 | -3.64 | 7.33 | 7.36 | 7.08 | 427278 |
| 1741214400 | 7.42 | 0.16 | 2.20 | 7.24 | 7.48 | 7.22 | 476797 |
| 1741128000 | 7.26 | -0.3 | -3.97 | 7.45 | 7.55 | 7.09 | 1000014 |
| 1741041600 | 7.56 | -0.44 | -5.50 | 8.05 | 8.14 | 7.44 | 904609 |
| 1740782400 | 8 | -0.09 | -1.11 | 8.1 | 8.1 | 7.88 | 635793 |
| 1740696000 | 8.09 | 0.19 | 2.41 | 7.97 | 8.18 | 7.89 | 661283 |
| 1740609600 | 7.9 | -0.22 | -2.71 | 8.1 | 8.25 | 7.88 | 764714 |
| 1740523200 | 8.1199999 | -0.34 | -4.02 | 8.48 | 8.48 | 8.09 | 353999 |
| 1740436800 | 8.46 | 0.07 | 0.83 | 8.38 | 8.53 | 8.35 | 397920 |
| 1740177600 | 8.39 | -0.3 | -3.45 | 8.72 | 8.72 | 8.3699999 | 575976 |
| 1740091200 | 8.69 | -0.16 | -1.81 | 8.89 | 8.89 | 8.56 | 457406 |
| 1740004800 | 8.85 | -0.05 | -0.56 | 8.89 | 8.99 | 8.83 | 243127 |
| 1739918400 | 8.9 | 0.2 | 2.30 | 8.73 | 8.93 | 8.63 | 329367 |
| 1739572800 | 8.7 | -0.21 | -2.36 | 8.9 | 8.97 | 8.69 | 189398 |
| 1739486400 | 8.91 | -0.01 | -0.11 | 8.91 | 8.96 | 8.83 | 290078 |
| 1739400000 | 8.92 | 0.08 | 0.90 | 8.8 | 9.06 | 8.7899999 | 443761 |
| 1739313600 | 8.84 | 0 | 0.00 | 8.82 | 8.9 | 8.71 | 307543 |
| 1739227200 | 8.84 | 0.18 | 2.08 | 8.74 | 8.91 | 8.64 | 624471 |
| 1738968000 | 8.66 | -0.2 | -2.26 | 8.81 | 8.96 | 8.47 | 443255 |
| 1738881600 | 8.86 | -0.05 | -0.56 | 8.99 | 9.08 | 8.7899999 | 542090 |
| 1738795200 | 8.91 | 0.34 | 3.97 | 8.6 | 8.96 | 8.48 | 731720 |
| 1738708800 | 8.57 | 0.01 | 0.12 | 8.5399999 | 8.66 | 8.45 | 362031 |
| 1738622400 | 8.56 | -0.05 | -0.58 | 8.3 | 8.6199999 | 8.25 | 626199 |
| 1738363200 | 8.61 | -0.27 | -3.04 | 8.86 | 8.86 | 8.61 | 1083944 |
| 1738276800 | 8.88 | 0.14 | 1.60 | 8.7899999 | 8.9 | 8.73 | 406905 |
| 1738190400 | 8.74 | -0.05 | -0.57 | 8.67 | 8.86 | 8.66 | 303037 |
| 1738104000 | 8.7899999 | -0.02 | -0.23 | 8.81 | 9 | 8.63 | 395114 |
| 1738017600 | 8.81 | -0.29 | -3.19 | 9 | 9.16 | 8.78 | 520345 |
| 1737758400 | 9.1 | -0.12 | -1.30 | 9.21 | 9.3 | 9.07 | 572985 |
| 1737672000 | 9.22 | -0.03 | -0.32 | 9.25 | 9.4 | 9.07 | 737578 |
| 1737585600 | 9.25 | 0.29 | 3.24 | 8.93 | 9.28 | 8.93 | 564977 |
| 1737499200 | 8.96 | -0.27 | -2.93 | 9.14 | 9.17 | 8.88 | 526080 |
| 1737412800 | 9.23 | 0 | 0.00 | 9.16 | 9.34 | 9.1 | 289065 |
| 1737153600 | 9.23 | -0.02 | -0.22 | 9.27 | 9.34 | 9.19 | 627451 |
| 1737067200 | 9.25 | -0.32 | -3.34 | 9.55 | 9.61 | 9.23 | 600139 |
| 1736980800 | 9.57 | -0.13 | -1.34 | 9.47 | 9.72 | 9.47 | 419622 |
| 1736894400 | 9.7 | 0.11 | 1.15 | 9.58 | 9.74 | 9.58 | 422947 |
| 1736808000 | 9.59 | -0.08 | -0.83 | 9.64 | 9.72 | 9.56 | 573776 |
| 1736548800 | 9.67 | -0.11 | -1.12 | 9.81 | 9.8699999 | 9.61 | 497832 |
| 1736462400 | 9.78 | 0.06 | 0.62 | 9.76 | 9.94 | 9.61 | 304586 |
| 1736376000 | 9.72 | -0.04 | -0.41 | 9.66 | 9.75 | 9.57 | 632098 |
| 1736289600 | 9.76 | 0 | 0.00 | 9.83 | 9.89 | 9.43 | 584248 |
| 1736203200 | 9.76 | -0.24 | -2.40 | 10.2 | 10.2 | 9.72 | 668966 |
| 1735944000 | 10 | 0 | 0.00 | 10.08 | 10.08 | 9.93 | 633344 |
| 1735857600 | 10 | 0.08 | 0.81 | 9.95 | 10.14 | 9.86 | 813441 |
| 1735684800 | 9.92 | 0.21 | 2.16 | 9.7 | 9.94 | 9.7 | 509970 |
| 1735598400 | 9.71 | 0.01 | 0.10 | 9.69 | 9.86 | 9.66 | 323243 |
| 1735339200 | 9.7 | -0.04 | -0.41 | 9.76 | 9.8 | 9.6199999 | 758577 |
| 1735069200 | 9.74 | 0.09 | 0.93 | 9.69 | 9.82 | 9.63 | 276516 |
| 1734993600 | 9.65 | 0.13 | 1.37 | 9.53 | 9.68 | 9.36 | 824183 |
| 1734734400 | 9.52 | 0.02 | 0.21 | 9.43 | 9.64 | 9.39 | 1020500 |
| 1734648000 | 9.5 | 0.16 | 1.71 | 9.36 | 9.52 | 9.33 | 551025 |
| 1734561600 | 9.34 | -0.02 | -0.21 | 9.35 | 9.56 | 9.28 | 694559 |
| 1734475200 | 9.36 | -0.11 | -1.16 | 9.36 | 9.38 | 9.09 | 647670 |
| 1734388800 | 9.47 | -0.03 | -0.32 | 9.5 | 9.59 | 9.41 | 394720 |
| 1734129600 | 9.5 | -0.14 | -1.45 | 9.65 | 9.65 | 9.32 | 473566 |
| 1734043200 | 9.64 | 0.01 | 0.10 | 9.64 | 9.7 | 9.5 | 441309 |
| 1733956800 | 9.63 | 0.14 | 1.48 | 9.5399999 | 9.72 | 9.49 | 1195555 |
| 1733870400 | 9.49 | -0.06 | -0.63 | 9.46 | 9.67 | 9.4 | 842560 |
| 1733784000 | 9.55 | 0.11 | 1.17 | 9.49 | 9.6199999 | 9.44 | 497306 |
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
