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 | -0.06 | -0.652883569097 | 9.19 | 9.35 | 9.03 | 231330 | 9.25775366 | CS |
| 4 | -0.23 | -2.45726495726 | 9.36 | 10.5 | 8.8 | 298458 | 9.66003113 | CS |
| 12 | 1.32 | 16.9014084507 | 7.81 | 10.5 | 7.81 | 161141 | 9.2341699 | CS |
| 26 | 2.52 | 38.1240544629 | 6.61 | 10.5 | 6.41 | 211576 | 8.38190427 | CS |
| 52 | 3.39 | 59.0592334495 | 5.74 | 10.5 | 5.34 | 209666 | 7.48653831 | CS |
| 156 | -7.76 | -45.9443457667 | 16.89 | 17.23 | 5.27 | 190953 | 8.72519003 | CS |
| 260 | -4.86 | -34.7390993567 | 13.99 | 18.67 | 5.27 | 184846 | 9.58791106 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732747200 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1732660800 | 9.11 | -0.03 | -0.33 | 9.06 | 9.2 | 9.06 | 137623 |
| 1732574400 | 9.14 | -0.11 | -1.19 | 9.26 | 9.26 | 9.08 | 200086 |
| 1732315200 | 9.25 | 0.01 | 0.11 | 9.17 | 9.25 | 9.17 | 199531 |
| 1732228800 | 9.24 | -0.11 | -1.18 | 9.3 | 9.31 | 9.19 | 106326 |
| 1732142400 | 9.35 | 0.16 | 1.74 | 9.19 | 9.35 | 9.19 | 513082 |
| 1732056000 | 9.19 | -0.81 | -8.10 | 9.25 | 9.25 | 8.8 | 984130 |
| 1731969600 | 10 | 0.34 | 3.52 | 9.65 | 10.02 | 9.6 | 460624 |
| 1731710400 | 9.66 | -0.26 | -2.62 | 9.84 | 9.8699999 | 9.61 | 118991 |
| 1731624000 | 9.92 | -0.24 | -2.36 | 10.2 | 10.2 | 9.88 | 130145 |
| 1731537600 | 10.16 | 0.27 | 2.73 | 10.04 | 10.28 | 10 | 158253 |
| 1731451200 | 9.89 | -0.43 | -4.17 | 9.89 | 10.14 | 9.2899999 | 769949 |
| 1731364800 | 10.32 | -0.01 | -0.10 | 10.37 | 10.5 | 10.2 | 483307 |
| 1731105600 | 10.33 | 0.1 | 0.98 | 10.3 | 10.48 | 10.29 | 234500 |
| 1731019200 | 10.23 | 0.35 | 3.54 | 9.9 | 10.28 | 9.9 | 161703 |
| 1730932800 | 9.88 | 0.13 | 1.33 | 9.74 | 9.98 | 9.68 | 419355 |
| 1730846400 | 9.75 | 0.24 | 2.52 | 9.47 | 9.82 | 9.47 | 93735 |
| 1730760000 | 9.51 | 0.11 | 1.17 | 9.4 | 9.67 | 9.4 | 299084 |
| 1730497200 | 9.4 | 0.01 | 0.11 | 9.44 | 9.56 | 9.36 | 93247 |
| 1730410800 | 9.39 | 0.09 | 0.97 | 9.26 | 9.4 | 9.21 | 304897 |
| 1730324400 | 9.3 | -0.08 | -0.85 | 9.36 | 9.42 | 9.24 | 100594 |
| 1730238000 | 9.38 | 0.07 | 0.75 | 9.22 | 9.4 | 9.22 | 52742 |
| 1730151600 | 9.31 | 0.06 | 0.65 | 9.25 | 9.31 | 9.18 | 72398 |
| 1729892400 | 9.25 | -0.02 | -0.22 | 9.28 | 9.33 | 9.19 | 134544 |
| 1729806000 | 9.27 | 0.15 | 1.64 | 9.1 | 9.3 | 9.1 | 94578 |
| 1729719600 | 9.1199999 | -0.08 | -0.87 | 9.25 | 9.2899999 | 9.09 | 60237 |
| 1729633200 | 9.2 | 0 | 0.00 | 9.1199999 | 9.26 | 9.1199999 | 34947 |
| 1729546800 | 9.2 | 0 | 0.00 | 9.26 | 9.45 | 9.08 | 98438 |
| 1729287600 | 9.2 | 0.14 | 1.55 | 9.09 | 9.27 | 9.08 | 109680 |
| 1729201200 | 9.06 | 0.1 | 1.12 | 9 | 9.15 | 8.94 | 189828 |
| 1729114800 | 8.96 | 0.15 | 1.70 | 8.82 | 9 | 8.78 | 160002 |
| 1729028400 | 8.81 | 0.33 | 3.89 | 8.51 | 8.83 | 8.48 | 100549 |
| 1728682800 | 8.48 | 0.13 | 1.56 | 8.3 | 8.5399999 | 8.3 | 71073 |
| 1728596400 | 8.35 | -0.04 | -0.48 | 8.41 | 8.41 | 8.33 | 34932 |
| 1728510000 | 8.39 | -0.04 | -0.47 | 8.4 | 8.47 | 8.36 | 69912 |
| 1728423600 | 8.43 | 0.04 | 0.48 | 8.38 | 8.48 | 8.22 | 51407 |
| 1728337200 | 8.39 | 0.01 | 0.12 | 8.38 | 8.48 | 8.26 | 99786 |
| 1728078000 | 8.38 | -0.03 | -0.36 | 8.48 | 8.48 | 8.34 | 38700 |
| 1727991600 | 8.41 | -0.01 | -0.12 | 8.44 | 8.5 | 8.34 | 49574 |
| 1727905200 | 8.42 | -0.02 | -0.24 | 8.51 | 8.58 | 8.39 | 76069 |
| 1727818800 | 8.44 | -0.09 | -1.06 | 8.48 | 8.51 | 8.32 | 67561 |
| 1727732400 | 8.53 | 0.16 | 1.91 | 8.27 | 8.58 | 8.27 | 76181 |
| 1727473200 | 8.3699999 | 0.08 | 0.97 | 8.3 | 8.58 | 8.3 | 92442 |
| 1727386800 | 8.2899999 | 0.04 | 0.48 | 8.27 | 8.34 | 8.24 | 55042 |
| 1727300400 | 8.25 | -0.19 | -2.25 | 8.42 | 8.42 | 8.23 | 81651 |
| 1727214000 | 8.44 | 0.19 | 2.30 | 8.25 | 8.49 | 8.22 | 110048 |
| 1727127600 | 8.25 | 0.04 | 0.49 | 8.14 | 8.27 | 8.14 | 30441 |
| 1726868400 | 8.21 | -0.02 | -0.24 | 8.18 | 8.23 | 8.18 | 57316 |
| 1726782000 | 8.23 | 0.06 | 0.73 | 8.25 | 8.38 | 8.19 | 145451 |
| 1726695600 | 8.17 | -0.15 | -1.80 | 8.25 | 8.2899999 | 8.16 | 98064 |
| 1726609200 | 8.32 | 0.12 | 1.46 | 8.2 | 8.32 | 8.15 | 115558 |
| 1726522800 | 8.2 | -0.07 | -0.85 | 8.28 | 8.35 | 8.18 | 108181 |
| 1726263600 | 8.27 | 0.17 | 2.10 | 8.11 | 8.32 | 8.11 | 165770 |
| 1726177200 | 8.1 | 0.08 | 1.00 | 8.06 | 8.16 | 8 | 81986 |
| 1726090800 | 8.02 | -0.11 | -1.35 | 8.05 | 8.16 | 7.97 | 266806 |
| 1726004400 | 8.13 | 0.14 | 1.75 | 8.01 | 8.13 | 7.98 | 58325 |
| 1725918000 | 7.99 | 0.07 | 0.88 | 7.91 | 8.05 | 7.87 | 53169 |
| 1725658800 | 7.92 | -0.11 | -1.37 | 8 | 8.07 | 7.92 | 92407 |
| 1725572400 | 8.03 | 0.19 | 2.42 | 7.84 | 8.0399999 | 7.84 | 133960 |
| 1725486000 | 7.84 | 0.03 | 0.38 | 7.81 | 7.91 | 7.81 | 48400 |
| 1725399600 | 7.81 | -0.07 | -0.89 | 7.84 | 7.92 | 7.81 | 103251 |
| 1725054000 | 7.88 | 0.04 | 0.51 | 7.82 | 7.88 | 7.76 | 62361 |
| 1724967600 | 7.84 | 0.1 | 1.29 | 7.8 | 7.95 | 7.75 | 59225 |
| 1724881200 | 7.74 | -0.18 | -2.27 | 7.91 | 7.96 | 7.7 | 153811 |
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
