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 | 0.1 | 1.23762376238 | 8.08 | 8.31 | 8.01 | 395516 | 8.21340415 | CS |
| 4 | -0.53 | -6.0849598163 | 8.71 | 9.19 | 8.01 | 571021 | 8.53308445 | CS |
| 12 | -2.24 | -21.4971209213 | 10.42 | 10.49 | 8.01 | 509932 | 8.94420667 | CS |
| 26 | -2.03 | -19.8824681685 | 10.21 | 10.85 | 8.01 | 520553 | 9.42667932 | CS |
| 52 | -1.02 | -11.0869565217 | 9.2 | 10.95 | 7.05 | 630526 | 9.01547916 | CS |
| 156 | -10.82 | -56.9473684211 | 19 | 20.45 | 7.05 | 519818 | 12.56626983 | CS |
| 260 | -8.85 | -51.9671168526 | 17.03 | 32.48 | 7.05 | 536543 | 16.49686389 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 8.18 | -0.06 | -0.73 | 8.16 | 8.25 | 8.1 | 534528 |
| 1735069200 | 8.24 | 0.11 | 1.35 | 8.1199999 | 8.25 | 8.0399999 | 229467 |
| 1734993600 | 8.13 | -0.13 | -1.57 | 8.22 | 8.26 | 8.06 | 389991 |
| 1734734400 | 8.26 | 0.17 | 2.10 | 8.08 | 8.31 | 8.01 | 567089 |
| 1734648000 | 8.09 | -0.16 | -1.94 | 8.26 | 8.36 | 8.09 | 479757 |
| 1734561600 | 8.25 | -0.12 | -1.43 | 8.35 | 8.5399999 | 8.25 | 596801 |
| 1734475200 | 8.3699999 | 0.03 | 0.36 | 8.28 | 8.39 | 8.15 | 675182 |
| 1734388800 | 8.34 | -0.07 | -0.83 | 8.39 | 8.51 | 8.32 | 546850 |
| 1734129600 | 8.41 | -0.12 | -1.41 | 8.55 | 8.55 | 8.28 | 324004 |
| 1734043200 | 8.53 | -0.21 | -2.40 | 8.69 | 8.7899999 | 8.52 | 679753 |
| 1733956800 | 8.74 | -0.16 | -1.80 | 8.99 | 8.99 | 8.61 | 628495 |
| 1733870400 | 8.9 | 0.39 | 4.58 | 8.74 | 8.99 | 8.6199999 | 865563 |
| 1733784000 | 8.51 | 0.08 | 0.95 | 8.4 | 8.65 | 8.39 | 492522 |
| 1733524800 | 8.43 | -0.06 | -0.71 | 8.51 | 8.55 | 8.36 | 483927 |
| 1733438400 | 8.49 | -0.07 | -0.82 | 8.5399999 | 8.64 | 8.47 | 582124 |
| 1733352000 | 8.56 | -0.24 | -2.73 | 8.82 | 8.93 | 8.52 | 537371 |
| 1733265600 | 8.8 | -0.11 | -1.23 | 8.94 | 9.19 | 8.8 | 611808 |
| 1733179200 | 8.91 | 0.18 | 2.06 | 8.84 | 8.96 | 8.68 | 926710 |
| 1732920000 | 8.73 | 0.02 | 0.23 | 8.71 | 8.84 | 8.64 | 660971 |
| 1732833600 | 8.71 | 0.04 | 0.46 | 8.65 | 8.75 | 8.64 | 151134 |
| 1732747200 | 8.67 | 0.15 | 1.76 | 8.51 | 8.8699999 | 8.51 | 596387 |
| 1732660800 | 8.52 | -0.13 | -1.50 | 8.55 | 8.6 | 8.39 | 382516 |
| 1732574400 | 8.65 | 0.33 | 3.97 | 8.35 | 8.75 | 8.35 | 569280 |
| 1732315200 | 8.32 | -0.11 | -1.30 | 8.45 | 8.53 | 8.3 | 397940 |
| 1732228800 | 8.43 | 0.1 | 1.20 | 8.3 | 8.57 | 8.25 | 675755 |
| 1732142400 | 8.33 | -0.15 | -1.77 | 8.38 | 8.45 | 8.32 | 485755 |
| 1732056000 | 8.48 | -0.05 | -0.59 | 8.45 | 8.51 | 8.39 | 496586 |
| 1731969600 | 8.53 | -0.02 | -0.23 | 8.52 | 8.69 | 8.48 | 436453 |
| 1731710400 | 8.55 | -0.11 | -1.27 | 8.65 | 8.74 | 8.47 | 447197 |
| 1731624000 | 8.66 | -0.03 | -0.35 | 8.56 | 8.78 | 8.46 | 377701 |
| 1731537600 | 8.69 | -0.01 | -0.11 | 8.7 | 8.82 | 8.64 | 300910 |
| 1731451200 | 8.7 | -0.08 | -0.91 | 8.66 | 8.84 | 8.63 | 507332 |
| 1731364800 | 8.78 | -0.28 | -3.09 | 9.02 | 9.19 | 8.75 | 406262 |
| 1731105600 | 9.06 | 0.22 | 2.49 | 8.7899999 | 9.1 | 8.65 | 1122330 |
| 1731019200 | 8.84 | -0.16 | -1.78 | 8.95 | 8.98 | 8.45 | 757891 |
| 1730932800 | 9 | -0.17 | -1.85 | 8.92 | 9.06 | 8.7899999 | 564787 |
| 1730846400 | 9.17 | 0.2 | 2.23 | 8.9 | 9.2 | 8.88 | 309400 |
| 1730760000 | 8.97 | 0.05 | 0.56 | 8.94 | 9.09 | 8.86 | 284311 |
| 1730497200 | 8.92 | -0.2 | -2.19 | 9.15 | 9.15 | 8.9 | 343165 |
| 1730410800 | 9.1199999 | -0.03 | -0.33 | 9.06 | 9.2899999 | 9.01 | 381358 |
| 1730324400 | 9.15 | 0.06 | 0.66 | 9.08 | 9.17 | 9.03 | 443409 |
| 1730238000 | 9.09 | -0.41 | -4.32 | 9.4 | 9.41 | 9.08 | 826239 |
| 1730151600 | 9.5 | -0.01 | -0.11 | 9.5 | 9.6199999 | 9.44 | 302366 |
| 1729892400 | 9.51 | -0.12 | -1.25 | 9.64 | 9.65 | 9.47 | 289454 |
| 1729806000 | 9.63 | -0.09 | -0.93 | 9.74 | 9.9 | 9.51 | 616592 |
| 1729719600 | 9.72 | -0.13 | -1.32 | 9.8 | 9.91 | 9.68 | 377656 |
| 1729633200 | 9.85 | -0.11 | -1.10 | 9.91 | 9.94 | 9.76 | 368921 |
| 1729546800 | 9.96 | 0 | 0.00 | 9.91 | 10.19 | 9.8699999 | 328344 |
| 1729287600 | 9.96 | 0.08 | 0.81 | 9.82 | 9.96 | 9.75 | 764385 |
| 1729201200 | 9.88 | -0.25 | -2.47 | 10.03 | 10.06 | 9.73 | 477459 |
| 1729114800 | 10.13 | 0.41 | 4.22 | 9.81 | 10.13 | 9.74 | 447204 |
| 1729028400 | 9.72 | 0.21 | 2.21 | 9.48 | 9.82 | 9.41 | 526131 |
| 1728682800 | 9.51 | 0.01 | 0.11 | 9.52 | 9.64 | 9.5 | 770275 |
| 1728596400 | 9.5 | -0.12 | -1.25 | 9.56 | 9.59 | 9.36 | 595902 |
| 1728510000 | 9.6199999 | -0.15 | -1.54 | 9.71 | 9.77 | 9.6 | 259331 |
| 1728423600 | 9.77 | -0.12 | -1.21 | 9.9 | 9.91 | 9.69 | 446006 |
| 1728337200 | 9.89 | -0.26 | -2.56 | 10.1 | 10.2 | 9.7899999 | 603998 |
| 1728078000 | 10.15 | -0.27 | -2.59 | 10.42 | 10.49 | 10.07 | 349621 |
| 1727991600 | 10.42 | -0.17 | -1.61 | 10.51 | 10.54 | 10.3 | 424427 |
| 1727905200 | 10.59 | -0.09 | -0.84 | 10.6 | 10.71 | 10.42 | 316053 |
| 1727818800 | 10.68 | 0.21 | 2.01 | 10.44 | 10.68 | 10.44 | 352481 |
| 1727732400 | 10.47 | -0.05 | -0.48 | 10.5 | 10.62 | 10.29 | 456820 |
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
