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 | 0.0335 | 0.394117647059 | 8.5 | 8.5725 | 8.5 | 2227 | 8.5546482 | CS |
| 4 | -0.0265 | -0.309579439252 | 8.56 | 8.59 | 8.3 | 3468 | 8.53562737 | CS |
| 12 | 1.3435 | 18.685674548 | 7.19 | 8.77 | 7.02 | 6500 | 8.57317214 | CS |
| 26 | 1.8985 | 28.6134137151 | 6.635 | 8.77 | 6.265 | 3611 | 8.198816 | CS |
| 52 | 3.3435 | 64.4219653179 | 5.19 | 8.77 | 5.095 | 3520 | 7.25808915 | CS |
| 156 | -0.2265 | -2.58561643836 | 8.76 | 14.62 | 4.5 | 7092 | 7.73801943 | CS |
| 260 | -0.3165 | -3.57627118644 | 8.85 | 14.62 | 4.5 | 6399 | 7.74089894 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 8.5335 | -0.04 | -0.45 | 8.5335 | 8.5335 | 8.5335 | 100 |
| 1732227900 | 8.5725 | 0.03 | 0.38 | 8.565 | 8.5725 | 8.565 | 4652 |
| 1732141740 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 8.5399999 | 8.5399999 | 250 |
| 1732054800 | 8.51 | 0 | 0.00 | 8.5 | 8.51 | 8.5 | 1778 |
| 1731968400 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1731709200 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1731622800 | 8.51 | -0.01 | -0.08 | 8.498 | 8.51 | 8.498 | 2804 |
| 1731536760 | 8.517 | -0.03 | -0.33 | 8.5001 | 8.517 | 8.5001 | 1560 |
| 1731450480 | 8.545 | 0.02 | 0.18 | 8.545 | 8.545 | 8.545 | 300 |
| 1731363600 | 8.53 | 0 | 0.00 | 8.5 | 8.53 | 8.5 | 1700 |
| 1731104400 | 8.53 | -0.06 | -0.70 | 8.3 | 8.5399999 | 8.3 | 1923 |
| 1731018540 | 8.59 | 0.05 | 0.59 | 8.59 | 8.59 | 8.59 | 5345 |
| 1730931600 | 8.5399999 | -0.03 | -0.34 | 8.5399999 | 8.5399999 | 8.5399999 | 100 |
| 1730845680 | 8.569 | 0.03 | 0.34 | 8.56 | 8.569 | 8.56 | 3042 |
| 1730759160 | 8.5399999 | 0.03 | 0.39 | 8.53 | 8.555 | 8.53 | 7160 |
| 1730496420 | 8.507 | -0.03 | -0.39 | 8.52 | 8.52 | 8.5001 | 13750 |
| 1730409780 | 8.5399999 | 0.02 | 0.23 | 8.545 | 8.545 | 8.5399999 | 7500 |
| 1730323500 | 8.5201 | 0 | 0.00 | 8.5 | 8.5201 | 8.5 | 3185 |
| 1730237280 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1730150880 | 8.52 | -0.04 | -0.47 | 8.3 | 8.53 | 8.3 | 2939 |
| 1729891500 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 975 |
| 1729805160 | 8.56 | 0.01 | 0.12 | 8.3001 | 8.58 | 8.3001 | 1600 |
| 1729718940 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 3147 |
| 1729632300 | 8.55 | 0.01 | 0.12 | 8.5501 | 8.5501 | 8.55 | 1745 |
| 1729545600 | 8.5399999 | -0.06 | -0.70 | 8.558 | 8.57 | 8.5399999 | 3803 |
| 1729286400 | 8.6 | 0.02 | 0.23 | 8.58 | 8.6 | 8.56 | 12824 |
| 1729200000 | 8.58 | 0 | 0.00 | 8.5709 | 8.58 | 8.5709 | 3850 |
| 1729113960 | 8.58 | 0.02 | 0.23 | 8.585 | 8.59 | 8.58 | 1756 |
| 1729027680 | 8.56 | 0.25 | 3.01 | 8.57 | 8.57 | 8.5501 | 11565 |
| 1728941220 | 8.31 | -0.28 | -3.21 | 7.5 | 8.31 | 7.5 | 3429 |
| 1728681900 | 8.586 | -0.02 | -0.22 | 8.6 | 8.6105 | 8.5801 | 8050 |
| 1728595560 | 8.605 | -0.01 | -0.15 | 8.586 | 8.605 | 8.58 | 742 |
| 1728508800 | 8.618 | -0.03 | -0.37 | 7.37 | 8.64 | 7.37 | 4883 |
| 1728422580 | 8.65 | -0.02 | -0.23 | 8.64 | 8.655 | 8.635 | 15146 |
| 1728336000 | 8.67 | -0.04 | -0.49 | 7.69 | 8.69 | 7.69 | 33812 |
| 1728077220 | 8.7129999 | -0.03 | -0.37 | 8.7129999 | 8.7129999 | 8.7129999 | 133 |
| 1727990760 | 8.7449999 | 0 | 0.06 | 8.7449999 | 8.7449999 | 8.7449999 | 683 |
| 1727904540 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1727818140 | 8.74 | 0.01 | 0.11 | 8.73 | 8.75 | 8.73 | 3843 |
| 1727731380 | 8.73 | -0.02 | -0.23 | 8.739 | 8.739 | 8.73 | 201 |
| 1727472600 | 8.7501 | 0 | 0.00 | 8.7501 | 8.7501 | 8.7501 | 0 |
| 1727386200 | 8.7501 | 0 | 0.00 | 8.7501 | 8.7501 | 8.7501 | 501 |
| 1727299200 | 8.7501 | -0.02 | -0.23 | 8.7501 | 8.7501 | 8.7501 | 250 |
| 1727212800 | 8.77 | 0.03 | 0.34 | 8.77 | 8.77 | 8.77 | 2525 |
| 1727126940 | 8.74 | 0.04 | 0.46 | 8.74 | 8.74 | 8.74 | 9187 |
| 1726867200 | 8.7 | 0.01 | 0.17 | 8.7 | 8.7 | 8.7 | 700 |
| 1726781220 | 8.685 | 0.01 | 0.06 | 8.6735 | 8.685 | 8.6735 | 1100 |
| 1726694460 | 8.68 | 0.02 | 0.23 | 8.6649999 | 8.68 | 8.6649999 | 730 |
| 1726608240 | 8.66 | 0.01 | 0.12 | 8.6635 | 8.6635 | 8.66 | 49720 |
| 1726521720 | 8.65 | -0.02 | -0.23 | 8.6649999 | 8.6649999 | 8.65 | 65455 |
| 1726262940 | 8.67 | -0.03 | -0.34 | 8.67 | 8.68 | 8.67 | 11791 |
| 1726176540 | 8.7 | 0.5 | 6.10 | 8.68 | 8.7 | 8.3 | 11017 |
| 1726090140 | 8.2 | 0.2 | 2.56 | 8.0375 | 8.211204 | 8.02 | 3841 |
| 1726003500 | 7.995 | 0.11 | 1.33 | 8.03 | 8.05 | 7.995 | 3900 |
| 1725917160 | 7.89 | 0.13 | 1.61 | 8.13 | 8.22 | 7.89 | 2986 |
| 1725658020 | 7.765 | 0.39 | 5.22 | 7.55 | 7.765 | 7.49 | 5710 |
| 1725571440 | 7.38 | 0.35 | 4.98 | 7.3 | 7.38 | 7.26 | 3056 |
| 1725485040 | 7.03 | -0.15 | -2.09 | 7.13 | 7.13 | 7.02 | 1336 |
| 1725398940 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1725053340 | 7.18 | 0.05 | 0.70 | 7.19 | 7.19 | 7.18 | 525 |
| 1724966400 | 7.13 | 0.07 | 0.99 | 6.932 | 7.2 | 6.932 | 625 |
| 1724880360 | 7.06 | 0.17 | 2.47 | 6.53 | 7.1 | 6.53 | 1466 |
| 1724794080 | 6.89 | -0.01 | -0.14 | 6.91 | 6.918 | 6.89 | 1050 |
| 1724707740 | 6.9 | -0.13 | -1.85 | 6.9 | 6.9 | 6.9 | 134 |
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
