Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -10.4567307692 | 8.32 | 8.32 | 6.07 | 26721 | 7.32941379 | CS |
| 4 | -0.36 | -4.60947503201 | 7.81 | 8.88 | 6.07 | 13166 | 7.81090335 | CS |
| 12 | -1.69 | -18.4901531729 | 9.14 | 9.95 | 6.07 | 13673 | 8.43055601 | CS |
| 26 | -1.76 | -19.1096634093 | 9.21 | 10.69 | 6.07 | 12767 | 8.98379928 | CS |
| 52 | 0.13 | 1.77595628415 | 7.32 | 10.69 | 6.07 | 12004 | 8.56009703 | CS |
| 156 | -2.23 | -23.0371900826 | 9.68 | 10.69 | 4.37 | 9734 | 7.67114702 | CS |
| 260 | -2.03 | -21.4135021097 | 9.48 | 10.69 | 4.37 | 10285 | 8.21718038 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744321200 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1744234800 | 7.59 | 0.63 | 9.05 | 6.91 | 7.68 | 6.72 | 17716 |
| 1744148400 | 6.96 | 0.06 | 0.87 | 7.34 | 7.64 | 6.96 | 19420 |
| 1744062000 | 6.9 | -0.23 | -3.23 | 6.14 | 8.18 | 6.07 | 25021 |
| 1743802800 | 7.13 | -0.85 | -10.65 | 7.61 | 7.7 | 6.9 | 39036 |
| 1743716400 | 7.98 | -0.36 | -4.32 | 8.32 | 8.32 | 7.8 | 32411 |
| 1743630000 | 8.34 | 0.12 | 1.46 | 8.21 | 8.56 | 8.21 | 2900 |
| 1743543600 | 8.22 | -0.01 | -0.12 | 8.26 | 8.28 | 8.1 | 7100 |
| 1743457200 | 8.23 | -0.01 | -0.12 | 8.1 | 8.38 | 7.93 | 16372 |
| 1743198000 | 8.24 | -0.24 | -2.83 | 8.49 | 8.5 | 8.18 | 12199 |
| 1743111600 | 8.48 | 0.03 | 0.36 | 8.47 | 8.51 | 8.47 | 2712 |
| 1743025200 | 8.45 | -0.3 | -3.43 | 8.74 | 8.75 | 8.45 | 11619 |
| 1742938800 | 8.75 | 0.11 | 1.27 | 8.68 | 8.88 | 8.68 | 14435 |
| 1742852400 | 8.64 | 0.18 | 2.13 | 8.48 | 8.68 | 8.48 | 1540 |
| 1742593200 | 8.46 | 0.06 | 0.71 | 8.41 | 8.46 | 8.4 | 10263 |
| 1742506800 | 8.4 | 0.34 | 4.22 | 8.08 | 8.45 | 8.08 | 17629 |
| 1742420400 | 8.06 | -0.03 | -0.37 | 8.05 | 8.2899999 | 8.05 | 8290 |
| 1742334000 | 8.09 | 0.01 | 0.12 | 8.19 | 8.19 | 8.01 | 4695 |
| 1742247600 | 8.08 | 0.16 | 2.02 | 7.92 | 8.1 | 7.72 | 12277 |
| 1741988400 | 7.92 | 0.18 | 2.33 | 7.75 | 7.92 | 7.75 | 3000 |
| 1741902000 | 7.74 | -0.09 | -1.15 | 7.81 | 7.81 | 7.71 | 4685 |
| 1741815600 | 7.83 | 0.27 | 3.57 | 8.3699999 | 8.3699999 | 7.3 | 29115 |
| 1741729200 | 7.56 | 0.07 | 0.93 | 7.99 | 7.99 | 7.4 | 18761 |
| 1741642800 | 7.49 | -0.52 | -6.49 | 8 | 8.05 | 7.29 | 29455 |
| 1741387200 | 8.01 | 0.06 | 0.75 | 7.96 | 8.05 | 7.96 | 10918 |
| 1741300800 | 7.95 | -0.33 | -3.99 | 8.27 | 8.27 | 7.74 | 34202 |
| 1741214400 | 8.28 | -0.03 | -0.36 | 8.41 | 8.41 | 8.26 | 21748 |
| 1741128000 | 8.31 | -0.11 | -1.31 | 8.44 | 8.69 | 8.26 | 16407 |
| 1741041600 | 8.42 | -0.22 | -2.55 | 8.64 | 8.69 | 8.42 | 1580 |
| 1740782400 | 8.64 | -0.15 | -1.71 | 8.77 | 8.77 | 8.61 | 7095 |
| 1740696000 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.67 | 8535 |
| 1740609600 | 8.85 | 0.03 | 0.34 | 8.85 | 8.96 | 8.83 | 7900 |
| 1740523200 | 8.82 | 0.02 | 0.23 | 8.81 | 8.82 | 8.51 | 8803 |
| 1740436800 | 8.8 | -0.15 | -1.68 | 9.16 | 9.16 | 8.68 | 8536 |
| 1740177600 | 8.95 | -0.19 | -2.08 | 9.11 | 9.18 | 8.94 | 24903 |
| 1740091200 | 9.14 | -0.03 | -0.33 | 9.17 | 9.17 | 9.14 | 3614 |
| 1740004800 | 9.17 | 0.06 | 0.66 | 9.13 | 9.18 | 9.1 | 3721 |
| 1739918400 | 9.11 | -0.06 | -0.65 | 9.18 | 9.18 | 9.11 | 7825 |
| 1739572800 | 9.17 | 0.01 | 0.11 | 9.14 | 9.2 | 9.14 | 2872 |
| 1739486400 | 9.16 | 0.12 | 1.33 | 9.06 | 9.23 | 9.06 | 5800 |
| 1739400000 | 9.0399999 | -0.16 | -1.74 | 9.15 | 9.19 | 9.03 | 8226 |
| 1739313600 | 9.2 | 0.09 | 0.99 | 9.15 | 9.27 | 9.15 | 5949 |
| 1739227200 | 9.11 | 0.04 | 0.44 | 9.14 | 9.14 | 9 | 19075 |
| 1738968000 | 9.07 | 0.03 | 0.33 | 9.08 | 9.14 | 9.01 | 10059 |
| 1738881600 | 9.0399999 | 0.27 | 3.08 | 8.81 | 9.15 | 8.81 | 16773 |
| 1738795200 | 8.77 | -0.21 | -2.34 | 8.94 | 8.97 | 8.76 | 19707 |
| 1738708800 | 8.98 | 0.33 | 3.82 | 9 | 9.24 | 8.7 | 20435 |
| 1738622400 | 8.65 | -0.4 | -4.42 | 8.7 | 8.7 | 8.51 | 20639 |
| 1738363200 | 9.05 | -0.04 | -0.44 | 9.15 | 9.22 | 9 | 11007 |
| 1738276800 | 9.09 | -0.17 | -1.84 | 9.18 | 9.26 | 9 | 5496 |
| 1738190400 | 9.26 | 0.21 | 2.32 | 9.0399999 | 9.26 | 9.0399999 | 6605 |
| 1738104000 | 9.05 | -0.19 | -2.06 | 9.26 | 9.28 | 8.94 | 36917 |
| 1738017600 | 9.24 | -0.61 | -6.19 | 9.7 | 9.7 | 9.24 | 37619 |
| 1737758400 | 9.85 | 0.2 | 2.07 | 9.63 | 9.95 | 9.61 | 8365 |
| 1737672000 | 9.65 | 0.19 | 2.01 | 9.5 | 9.65 | 9.5 | 6184 |
| 1737585600 | 9.46 | 0.09 | 0.96 | 9.4 | 9.46 | 9.4 | 7178 |
| 1737499200 | 9.3699999 | -0.07 | -0.74 | 9.49 | 9.49 | 9.3 | 11180 |
| 1737412800 | 9.44 | 0.06 | 0.64 | 9.08 | 9.44 | 9.07 | 17408 |
| 1737153600 | 9.38 | 0.09 | 0.97 | 9.31 | 9.5 | 9.2 | 14158 |
| 1737067200 | 9.2899999 | 0.17 | 1.86 | 9.14 | 9.3 | 9.14 | 8611 |
| 1736980800 | 9.1199999 | 0.29 | 3.28 | 8.99 | 9.17 | 8.96 | 11559 |
| 1736894400 | 8.83 | 0.03 | 0.34 | 8.82 | 9.02 | 8.7899999 | 14801 |
| 1736808000 | 8.8 | -0.17 | -1.90 | 8.8699999 | 8.8699999 | 8.42 | 34581 |
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
