Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.2735042735 | 8.19 | 8.49 | 7.54 | 2987997 | 8.03174486 | CS |
| 4 | -0.79 | -9.15411355736 | 8.63 | 8.82 | 7.54 | 2350771 | 8.33380058 | CS |
| 12 | -1.4 | -15.1515151515 | 9.24 | 9.37 | 7.54 | 2258815 | 8.51849193 | CS |
| 26 | -0.35 | -4.2735042735 | 8.19 | 11.15 | 7.54 | 2365528 | 9.31420011 | CS |
| 52 | 0.27 | 3.56671070013 | 7.57 | 11.51 | 7.37 | 2373825 | 9.32760389 | CS |
| 156 | 0.05 | 0.641848523748 | 7.79 | 11.51 | 2.25 | 1767855 | 7.14600023 | CS |
| 260 | 7.21 | 1144.44444444 | 0.63 | 11.51 | 0.33 | 1499885 | 6.3313114 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741387200 | 7.84 | -0.29 | -3.57 | 8.07 | 8.15 | 7.69 | 3147518 |
| 1741300800 | 8.13 | -0.2 | -2.40 | 8.26 | 8.49 | 8.1 | 2710672 |
| 1741214400 | 8.33 | 0.53 | 6.79 | 8 | 8.35 | 7.96 | 3777083 |
| 1741128000 | 7.8 | 0.02 | 0.26 | 7.69 | 7.9 | 7.54 | 2309681 |
| 1741041600 | 7.78 | -0.21 | -2.63 | 8.19 | 8.28 | 7.67 | 2862835 |
| 1740782400 | 7.99 | -0.3 | -3.62 | 8.19 | 8.2 | 7.8 | 3279715 |
| 1740696000 | 8.2899999 | -0.22 | -2.59 | 8.5 | 8.6 | 8.2899999 | 1619577 |
| 1740609600 | 8.51 | 0.28 | 3.40 | 8.39 | 8.72 | 8.39 | 1993365 |
| 1740523200 | 8.23 | -0.11 | -1.32 | 8.32 | 8.46 | 8.07 | 2082006 |
| 1740436800 | 8.34 | 0.14 | 1.71 | 8.23 | 8.41 | 8.05 | 1584375 |
| 1740177600 | 8.2 | -0.54 | -6.18 | 8.72 | 8.72 | 8.14 | 2118992 |
| 1740091200 | 8.74 | 0.56 | 6.85 | 8.5 | 8.8 | 8.5 | 3540845 |
| 1740004800 | 8.18 | -0.33 | -3.88 | 8.42 | 8.52 | 8.16 | 2403956 |
| 1739918400 | 8.51 | -0.13 | -1.50 | 8.71 | 8.81 | 8.43 | 1831676 |
| 1739572800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.82 | 8.51 | 1434842 |
| 1739486400 | 8.7899999 | 0.24 | 2.81 | 8.63 | 8.81 | 8.52 | 1301464 |
| 1739400000 | 8.55 | 0.06 | 0.71 | 8.36 | 8.67 | 8.36 | 1397927 |
| 1739313600 | 8.49 | -0.15 | -1.74 | 8.46 | 8.66 | 8.3 | 2691699 |
| 1739227200 | 8.64 | 0.05 | 0.58 | 8.73 | 8.74 | 8.5 | 2174263 |
| 1738968000 | 8.59 | 0.25 | 3.00 | 8.63 | 8.76 | 8.51 | 3549676 |
| 1738881600 | 8.34 | 0 | 0.00 | 8.48 | 8.67 | 8.17 | 1858620 |
| 1738795200 | 8.34 | 0.01 | 0.12 | 8.3 | 8.45 | 8.2 | 2816773 |
| 1738708800 | 8.33 | 0.28 | 3.48 | 8.05 | 8.38 | 8.01 | 2471262 |
| 1738622400 | 8.05 | -0.09 | -1.11 | 7.87 | 8.18 | 7.79 | 2981161 |
| 1738363200 | 8.14 | -0.27 | -3.21 | 8.33 | 8.33 | 8.13 | 4328785 |
| 1738276800 | 8.41 | 0 | 0.00 | 8.5 | 8.55 | 8.31 | 1609152 |
| 1738190400 | 8.41 | 0.43 | 5.39 | 7.91 | 8.44 | 7.9 | 3416134 |
| 1738104000 | 7.98 | -0.23 | -2.80 | 8.1 | 8.11 | 7.78 | 2682800 |
| 1738017600 | 8.21 | -0.26 | -3.07 | 8.24 | 8.27 | 8.0399999 | 1752231 |
| 1737758400 | 8.47 | 0.2 | 2.42 | 8.4 | 8.52 | 8.35 | 2238379 |
| 1737672000 | 8.27 | 0.02 | 0.24 | 8.27 | 8.35 | 8.05 | 2750168 |
| 1737585600 | 8.25 | -0.6 | -6.78 | 8.75 | 8.77 | 8.22 | 3123999 |
| 1737499200 | 8.85 | -0.24 | -2.64 | 8.69 | 9.06 | 8.69 | 2872715 |
| 1737412800 | 9.09 | 0.27 | 3.06 | 8.88 | 9.1 | 8.8 | 563343 |
| 1737153600 | 8.82 | 0.05 | 0.57 | 8.73 | 8.96 | 8.65 | 1768774 |
| 1737067200 | 8.77 | -0.11 | -1.24 | 8.95 | 9.11 | 8.65 | 1790513 |
| 1736980800 | 8.88 | 0.29 | 3.38 | 8.83 | 8.92 | 8.63 | 1392719 |
| 1736894400 | 8.59 | 0.05 | 0.59 | 8.61 | 8.68 | 8.41 | 1279002 |
| 1736808000 | 8.5399999 | -0.15 | -1.73 | 8.58 | 8.65 | 8.3 | 2472030 |
| 1736548800 | 8.69 | -0.54 | -5.85 | 9.35 | 9.3699999 | 8.67 | 2716985 |
| 1736462400 | 9.23 | 0.43 | 4.89 | 8.89 | 9.33 | 8.89 | 2092530 |
| 1736376000 | 8.8 | -0.19 | -2.11 | 8.99 | 9.0399999 | 8.73 | 2789210 |
| 1736289600 | 8.99 | -0.04 | -0.44 | 9.3 | 9.32 | 8.91 | 1736646 |
| 1736203200 | 9.03 | 0.03 | 0.33 | 9.2 | 9.35 | 9.02 | 1854577 |
| 1735944000 | 9 | 0.09 | 1.01 | 9 | 9.06 | 8.77 | 1219690 |
| 1735857600 | 8.91 | 0.02 | 0.22 | 9.0399999 | 9.17 | 8.82 | 856952 |
| 1735684800 | 8.89 | 0.16 | 1.83 | 8.73 | 8.92 | 8.58 | 1637164 |
| 1735598400 | 8.73 | -0.22 | -2.46 | 8.88 | 8.99 | 8.65 | 1328359 |
| 1735339200 | 8.95 | -0.05 | -0.56 | 8.97 | 9.08 | 8.9 | 911821 |
| 1735069200 | 9 | -0.05 | -0.55 | 9.14 | 9.14 | 8.9 | 602283 |
| 1734993600 | 9.05 | 0.19 | 2.14 | 8.84 | 9.11 | 8.84 | 2052718 |
| 1734734400 | 8.86 | 0.11 | 1.26 | 8.65 | 9.2 | 8.65 | 5839159 |
| 1734648000 | 8.75 | 0.17 | 1.98 | 8.6199999 | 8.78 | 8.53 | 3008337 |
| 1734561600 | 8.58 | -0.41 | -4.56 | 8.99 | 9.07 | 8.55 | 2307261 |
| 1734475200 | 8.99 | 0.09 | 1.01 | 8.8 | 9.0399999 | 8.6 | 2151227 |
| 1734388800 | 8.9 | -0.05 | -0.56 | 8.89 | 9.0399999 | 8.85 | 1336618 |
| 1734129600 | 8.95 | -0.31 | -3.35 | 9.24 | 9.3 | 8.84 | 3218866 |
| 1734043200 | 9.26 | -0.34 | -3.54 | 9.5399999 | 9.5399999 | 9.25 | 2074950 |
| 1733956800 | 9.6 | 0.17 | 1.80 | 9.52 | 9.77 | 9.32 | 2653056 |
| 1733870400 | 9.43 | -0.11 | -1.15 | 9.63 | 9.69 | 9.36 | 1996760 |
| 1733784000 | 9.5399999 | 0.39 | 4.26 | 9.53 | 9.8 | 9.45 | 3387281 |
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
