Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.86418109188 | 7.51 | 7.76 | 7.44 | 199339 | 7.65834787 | CS |
| 4 | -0.5 | -6.13496932515 | 8.15 | 8.28 | 7.38 | 184567 | 7.81098333 | CS |
| 12 | -0.18 | -2.29885057471 | 7.83 | 8.29 | 7.38 | 146409 | 7.92403064 | CS |
| 26 | 0.47 | 6.54596100279 | 7.18 | 8.29 | 6.92 | 146077 | 7.62740881 | CS |
| 52 | 1.26 | 19.7183098592 | 6.39 | 8.29 | 6.35 | 134110 | 7.41148088 | CS |
| 156 | -1.95 | -20.3125 | 9.6 | 9.79 | 5.74 | 123758 | 7.85237224 | CS |
| 260 | -2.07 | -21.2962962963 | 9.72 | 10.3 | 5.74 | 113876 | 8.19770052 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731451200 | 7.66 | -0.02 | -0.26 | 7.64 | 7.68 | 7.6 | 153510 |
| 1731364800 | 7.68 | 0 | 0.00 | 7.7 | 7.76 | 7.65 | 131060 |
| 1731105600 | 7.68 | -0.03 | -0.39 | 7.71 | 7.71 | 7.63 | 175818 |
| 1731019200 | 7.71 | 0.08 | 1.05 | 7.67 | 7.74 | 7.63 | 103813 |
| 1730932800 | 7.63 | 0.16 | 2.14 | 7.51 | 7.71 | 7.44 | 432496 |
| 1730846400 | 7.47 | 0.04 | 0.54 | 7.38 | 7.51 | 7.38 | 120900 |
| 1730760000 | 7.43 | -0.1 | -1.33 | 7.57 | 7.6 | 7.4 | 200907 |
| 1730497200 | 7.53 | -0.05 | -0.66 | 7.62 | 7.79 | 7.53 | 230971 |
| 1730410800 | 7.58 | -0.67 | -8.12 | 8.14 | 8.14 | 7.55 | 644469 |
| 1730324400 | 8.25 | 0.11 | 1.35 | 8.1 | 8.25 | 8.1 | 143179 |
| 1730238000 | 8.14 | -0.04 | -0.49 | 8.17 | 8.17 | 8.09 | 105207 |
| 1730151600 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.18 | 8.11 | 136954 |
| 1729892400 | 8.11 | 0.06 | 0.75 | 8.1 | 8.13 | 8.07 | 116186 |
| 1729806000 | 8.05 | 0 | 0.00 | 8.1 | 8.1 | 8 | 222543 |
| 1729719600 | 8.05 | -0.07 | -0.86 | 8.1199999 | 8.1199999 | 8.01 | 101279 |
| 1729633200 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.05 | 89925 |
| 1729546800 | 8.1 | -0.1 | -1.22 | 8.21 | 8.22 | 8.07 | 163711 |
| 1729287600 | 8.2 | 0.05 | 0.61 | 8.15 | 8.21 | 8.15 | 82507 |
| 1729201200 | 8.15 | -0.01 | -0.12 | 8.17 | 8.22 | 8.13 | 92912 |
| 1729114800 | 8.16 | 0.03 | 0.37 | 8.15 | 8.28 | 8.11 | 242993 |
| 1729028400 | 8.13 | -0.02 | -0.25 | 8.16 | 8.2 | 8.09 | 187334 |
| 1728682800 | 8.15 | 0.11 | 1.37 | 8.0399999 | 8.15 | 8.0399999 | 175354 |
| 1728596400 | 8.0399999 | -0.02 | -0.25 | 8.02 | 8.0399999 | 7.98 | 137723 |
| 1728510000 | 8.06 | -0.03 | -0.37 | 8.1 | 8.1199999 | 8.03 | 121172 |
| 1728423600 | 8.09 | 0 | 0.00 | 8.09 | 8.1199999 | 8.0399999 | 61409 |
| 1728337200 | 8.09 | -0.07 | -0.86 | 8.17 | 8.2 | 8.03 | 165218 |
| 1728078000 | 8.16 | 0.1 | 1.24 | 8.11 | 8.18 | 8.09 | 141572 |
| 1727991600 | 8.06 | 0 | 0.00 | 8.0399999 | 8.09 | 8.02 | 136925 |
| 1727905200 | 8.06 | -0.06 | -0.74 | 8.09 | 8.14 | 8.03 | 77270 |
| 1727818800 | 8.1199999 | -0.02 | -0.25 | 8.1199999 | 8.15 | 8.02 | 121600 |
| 1727732400 | 8.14 | 0 | 0.00 | 8.17 | 8.18 | 8.05 | 134141 |
| 1727473200 | 8.14 | -0.11 | -1.33 | 8.25 | 8.25 | 8.1199999 | 119777 |
| 1727386800 | 8.25 | 0.11 | 1.35 | 8.18 | 8.2899999 | 8.18 | 181915 |
| 1727300400 | 8.14 | -0.05 | -0.61 | 8.19 | 8.19 | 8.14 | 65956 |
| 1727214000 | 8.19 | 0.07 | 0.86 | 8.1 | 8.21 | 8.1 | 142970 |
| 1727127600 | 8.1199999 | 0.01 | 0.12 | 8.1 | 8.13 | 8.09 | 71169 |
| 1726868400 | 8.11 | -0.03 | -0.37 | 8.1 | 8.15 | 8.07 | 103555 |
| 1726782000 | 8.14 | 0.06 | 0.74 | 8.2 | 8.2 | 8.1 | 84889 |
| 1726695600 | 8.08 | -0.1 | -1.22 | 8.17 | 8.18 | 8.07 | 146919 |
| 1726609200 | 8.18 | 0.06 | 0.74 | 8.15 | 8.23 | 8.13 | 89365 |
| 1726522800 | 8.1199999 | -0.1 | -1.22 | 8.21 | 8.24 | 8.1 | 104185 |
| 1726263600 | 8.22 | 0.18 | 2.24 | 8.06 | 8.22 | 8.06 | 164584 |
| 1726177200 | 8.0399999 | 0.07 | 0.88 | 7.99 | 8.09 | 7.99 | 216874 |
| 1726090800 | 7.97 | 0.03 | 0.38 | 7.92 | 7.99 | 7.85 | 169233 |
| 1726004400 | 7.94 | 0.19 | 2.45 | 7.78 | 7.94 | 7.7 | 193054 |
| 1725918000 | 7.75 | 0.07 | 0.91 | 7.65 | 7.81 | 7.65 | 185656 |
| 1725658800 | 7.68 | -0.06 | -0.78 | 7.71 | 7.74 | 7.62 | 98837 |
| 1725572400 | 7.74 | -0.03 | -0.39 | 7.73 | 7.8 | 7.71 | 63241 |
| 1725486000 | 7.77 | 0.06 | 0.78 | 7.7 | 7.8 | 7.66 | 113100 |
| 1725399600 | 7.71 | -0.19 | -2.41 | 7.88 | 7.88 | 7.7 | 180563 |
| 1725054000 | 7.9 | 0.05 | 0.64 | 7.83 | 7.9 | 7.71 | 259293 |
| 1724967600 | 7.85 | -0.01 | -0.13 | 7.87 | 7.87 | 7.8 | 95240 |
| 1724881200 | 7.86 | -0.01 | -0.13 | 7.84 | 7.87 | 7.78 | 102353 |
| 1724794800 | 7.87 | -0.02 | -0.25 | 7.91 | 7.91 | 7.83 | 127735 |
| 1724708400 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1724449200 | 7.89 | 0.11 | 1.41 | 7.8 | 7.94 | 7.78 | 72655 |
| 1724362800 | 7.78 | -0.07 | -0.89 | 7.83 | 7.85 | 7.76 | 68653 |
| 1724276400 | 7.85 | 0.02 | 0.26 | 7.83 | 7.87 | 7.81 | 53237 |
| 1724190000 | 7.83 | -0.07 | -0.89 | 7.9 | 7.9 | 7.82 | 103139 |
| 1724103600 | 7.9 | 0 | 0.00 | 7.93 | 7.93 | 7.86 | 92045 |
| 1723844400 | 7.9 | 0.08 | 1.02 | 7.85 | 7.95 | 7.78 | 202794 |
| 1723758000 | 7.82 | 0.03 | 0.39 | 7.8 | 7.91 | 7.78 | 216824 |
| 1723671600 | 7.79 | 0.02 | 0.26 | 7.74 | 7.8 | 7.71 | 139259 |
| 1723585200 | 7.77 | 0.04 | 0.52 | 7.75 | 7.77 | 7.71 | 69378 |
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
