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 | -0.12 | -1.45454545455 | 8.25 | 8.45 | 7.8 | 3377 | 8.27682459 | CS |
| 4 | 1.45 | 21.7065868263 | 6.68 | 8.45 | 6.55 | 13119 | 7.94329678 | CS |
| 12 | 1.53 | 23.1818181818 | 6.6 | 8.45 | 6.1 | 8661 | 7.23528223 | CS |
| 26 | 1.11 | 15.811965812 | 7.02 | 8.45 | 6.1 | 7895 | 7.19536426 | CS |
| 52 | 1.57 | 23.9329268293 | 6.56 | 8.45 | 6.04 | 6434 | 6.93637223 | CS |
| 156 | -4.02 | -33.0864197531 | 12.15 | 12.15 | 5.37 | 12046 | 8.2901797 | CS |
| 260 | -4.02 | -33.0864197531 | 12.15 | 12.15 | 5.37 | 12046 | 8.2901797 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741902000 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1741815600 | 8.41 | 0.11 | 1.33 | 8.3 | 8.45 | 8.05 | 4825 |
| 1741729200 | 8.3 | 0.25 | 3.11 | 8.105 | 8.31 | 7.8 | 4705 |
| 1741642800 | 8.05 | -0.31 | -3.71 | 7.93 | 8.08 | 7.93 | 2095 |
| 1741387200 | 8.36 | 0.3 | 3.72 | 8.14 | 8.36 | 7.95 | 2881 |
| 1741300800 | 8.06 | -0.1 | -1.23 | 8.25 | 8.25 | 8.06 | 2380 |
| 1741214400 | 8.16 | 0.16 | 2.00 | 8.18 | 8.25 | 8 | 22200 |
| 1741128000 | 8 | -0.02 | -0.25 | 8.02 | 8.05 | 8 | 14000 |
| 1741041600 | 8.02 | 0.07 | 0.88 | 8 | 8.16 | 8 | 4970 |
| 1740782400 | 7.95 | 0.19 | 2.45 | 8.2 | 8.2 | 7.9 | 13942 |
| 1740696000 | 7.76 | -0.55 | -6.62 | 8.15 | 8.36 | 7.76 | 22945 |
| 1740609600 | 8.31 | 0.16 | 1.96 | 8.1 | 8.36 | 8.1 | 5359 |
| 1740523200 | 8.15 | 0.15 | 1.88 | 8 | 8.24 | 8 | 21765 |
| 1740436800 | 8 | 0 | 0.00 | 7.8 | 8.09 | 7.77 | 13807 |
| 1740177600 | 8 | 0.18 | 2.30 | 7.85 | 8.27 | 7.6 | 43075 |
| 1740091200 | 7.82 | 1.07 | 15.85 | 6.76 | 8 | 6.76 | 62758 |
| 1740004800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.74 | 2718 |
| 1739918400 | 6.75 | 0.06 | 0.90 | 6.7 | 6.75 | 6.63 | 2524 |
| 1739572800 | 6.69 | 0.14 | 2.14 | 6.69 | 6.69 | 6.69 | 109 |
| 1739486400 | 6.55 | 0 | 0.00 | 6.68 | 6.68 | 6.55 | 2200 |
| 1739400000 | 6.55 | 0 | 0.00 | 6.45 | 6.55 | 6.42 | 3918 |
| 1739313600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 100 |
| 1739227200 | 6.55 | -0.06 | -0.91 | 6.5599999 | 6.66 | 6.55 | 859 |
| 1738968000 | 6.61 | -0.08 | -1.20 | 6.63 | 6.63 | 6.55 | 21125 |
| 1738881600 | 6.69 | -0.05 | -0.74 | 6.55 | 6.69 | 6.55 | 1900 |
| 1738795200 | 6.74 | 0.19 | 2.90 | 6.55 | 6.74 | 6.55 | 13608 |
| 1738708800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 200 |
| 1738622400 | 6.55 | -0.17 | -2.53 | 6.5 | 6.55 | 6.5 | 3000 |
| 1738363200 | 6.72 | -0.02 | -0.30 | 6.5599999 | 6.72 | 6.55 | 7500 |
| 1738276800 | 6.74 | 0.19 | 2.90 | 6.73 | 6.74 | 6.45 | 1500 |
| 1738190400 | 6.55 | -0.15 | -2.24 | 6.6 | 6.7 | 6.55 | 3700 |
| 1738104000 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.48 | 3261 |
| 1738017600 | 6.7 | 0.15 | 2.29 | 6.68 | 6.7 | 6.68 | 400 |
| 1737758400 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 4900 |
| 1737672000 | 6.5 | -0.05 | -0.76 | 6.5199999 | 6.5199999 | 6.5 | 6200 |
| 1737585600 | 6.55 | 0.03 | 0.46 | 6.53 | 6.55 | 6.49 | 2700 |
| 1737499200 | 6.5199999 | -0.02 | -0.31 | 6.49 | 6.5199999 | 6.49 | 57100 |
| 1737412800 | 6.54 | 0.14 | 2.19 | 6.54 | 6.54 | 6.54 | 1303 |
| 1737153600 | 6.4 | 0.04 | 0.63 | 6.54 | 6.54 | 6.4 | 1102 |
| 1737067200 | 6.36 | -0.18 | -2.75 | 6.36 | 6.54 | 6.36 | 2464 |
| 1736980800 | 6.54 | 0.04 | 0.62 | 6.49 | 6.54 | 6.3099999 | 15600 |
| 1736894400 | 6.5 | 0.15 | 2.36 | 6.37 | 6.5 | 6.37 | 1700 |
| 1736808000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1736548800 | 6.35 | -0.2 | -3.05 | 6.25 | 6.35 | 6.25 | 2600 |
| 1736462400 | 6.55 | 0.05 | 0.77 | 6.49 | 6.55 | 6.41 | 3300 |
| 1736376000 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 496 |
| 1736289600 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3099999 | 6.1 | 27200 |
| 1736203200 | 6.3 | -0.05 | -0.79 | 6.4 | 6.4 | 6.3 | 3500 |
| 1735944000 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.35 | 1000 |
| 1735857600 | 6.4 | 0.16 | 2.56 | 6.4 | 6.41 | 6.4 | 2800 |
| 1735684800 | 6.24 | -0.07 | -1.11 | 6.25 | 6.25 | 6.24 | 700 |
| 1735598400 | 6.3099999 | 0.01 | 0.16 | 6.35 | 6.43 | 6.3 | 2300 |
| 1735339200 | 6.3 | -0.07 | -1.10 | 6.45 | 6.45 | 6.3 | 1125 |
| 1735069200 | 6.37 | 0.12 | 1.92 | 6.58 | 6.6 | 6.36 | 3410 |
| 1734993600 | 6.25 | -0.1 | -1.57 | 6.48 | 6.57 | 6.25 | 11819 |
| 1734734400 | 6.35 | -0.15 | -2.31 | 6.555 | 6.6 | 6.35 | 11617 |
| 1734648000 | 6.5 | -0.1 | -1.52 | 6.6 | 6.6 | 6.48 | 9771 |
| 1734561600 | 6.6 | -0.01 | -0.15 | 6.75 | 6.76 | 6.6 | 2850 |
| 1734475200 | 6.61 | -0.12 | -1.78 | 7 | 7 | 6.61 | 6420 |
| 1734388800 | 6.73 | -0.37 | -5.21 | 7.04 | 7.04 | 6.73 | 3610 |
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
