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 | -0.11 | -1.36476426799 | 8.06 | 8.06 | 7.91 | 2149 | 7.97110906 | CS |
| 4 | -0.1 | -1.24223602484 | 8.05 | 8.0925 | 7.806569 | 3450 | 7.96202811 | CS |
| 12 | 0.08 | 1.0165184244 | 7.87 | 8.9 | 7.71 | 2213 | 7.99688701 | CS |
| 26 | 1.27 | 19.0119760479 | 6.68 | 8.9 | 6.68 | 1767 | 7.7924974 | CS |
| 52 | 1.735 | 27.9163314562 | 6.215 | 8.9 | 5.93 | 2271 | 6.99574702 | CS |
| 156 | 1.41 | 21.5596330275 | 6.54 | 8.9 | 4.69 | 2737 | 5.99940595 | CS |
| 260 | 2.5 | 45.871559633 | 5.45 | 8.9 | 2.1505 | 3766 | 5.35970585 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.981 | 0.07 | 0.90 | 8 | 8 | 7.91 | 5229 |
| 1733178180 | 7.91 | -0.15 | -1.86 | 8.06 | 8.06 | 7.91 | 1066 |
| 1732918200 | 8.06 | 0.02 | 0.19 | 8.06 | 8.06 | 8.06 | 151 |
| 1732746540 | 8.045 | 0 | 0.00 | 8.045 | 8.045 | 8.045 | 0 |
| 1732660140 | 8.045 | 0.02 | 0.19 | 8.045 | 8.045 | 8.045 | 520 |
| 1732573560 | 8.03 | -0.02 | -0.25 | 8.05 | 8.05 | 8.03 | 1891 |
| 1732314000 | 8.05 | -0.01 | -0.12 | 8.05 | 8.05 | 8.005 | 6648 |
| 1732227900 | 8.06 | 0.06 | 0.75 | 7.8975 | 8.06 | 7.8975 | 1306 |
| 1732141740 | 8 | 0.09 | 1.14 | 7.88 | 8.0399999 | 7.88 | 19434 |
| 1732054800 | 7.91 | 0.1 | 1.32 | 7.83 | 7.91 | 7.83 | 3300 |
| 1731968640 | 7.806569 | -0.02 | -0.30 | 7.83 | 7.83 | 7.806569 | 3334 |
| 1731709260 | 7.83 | 0 | 0.00 | 7.85 | 7.85 | 7.83 | 1150 |
| 1731622800 | 7.83 | -0.1 | -1.26 | 7.91 | 7.91 | 7.83 | 4212 |
| 1731536760 | 7.93 | 0.08 | 1.02 | 7.93 | 7.93 | 7.9058 | 3313 |
| 1731450480 | 7.85 | -0.04 | -0.52 | 7.85 | 7.85 | 7.85 | 1050 |
| 1731363600 | 7.8911 | -0.04 | -0.55 | 8 | 8 | 7.86 | 5217 |
| 1731104400 | 7.935 | -0.12 | -1.43 | 8 | 8 | 7.935 | 1328 |
| 1731018540 | 8.05 | -0.04 | -0.53 | 8.034 | 8.05 | 8.034 | 900 |
| 1730931600 | 8.0925 | -0.09 | -1.07 | 8.05 | 8.0925 | 8.05 | 2050 |
| 1730845680 | 8.18 | -0.03 | -0.37 | 8.18 | 8.18 | 8.18 | 836 |
| 1730759160 | 8.21 | 0 | 0.00 | 8.27 | 8.27 | 8.21 | 1562 |
| 1730496420 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 365 |
| 1730409900 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730323500 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730237100 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730150700 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1729891500 | 8.21 | 0.14 | 1.77 | 8 | 8.24 | 8 | 5216 |
| 1729805160 | 8.067 | 0.09 | 1.17 | 8.01 | 8.067 | 8.01 | 750 |
| 1729718400 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 0 |
| 1729632000 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 0 |
| 1729545600 | 7.9735 | 0.18 | 2.36 | 7.79 | 7.9735 | 7.79 | 580 |
| 1729286400 | 7.79 | -0.21 | -2.63 | 8 | 8 | 7.7808 | 2646 |
| 1729200000 | 8 | -0.01 | -0.12 | 8 | 8 | 8 | 484 |
| 1729113960 | 8.0098 | 0.24 | 3.09 | 8.0098 | 8.0098 | 8.0098 | 293 |
| 1729027680 | 7.77 | -0.03 | -0.38 | 7.71 | 7.77 | 7.71 | 1606 |
| 1728941220 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 500 |
| 1728681960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728595560 | 7.75 | -0.09 | -1.15 | 7.7521 | 7.76 | 7.74 | 2308 |
| 1728508800 | 7.84 | -0.24 | -2.97 | 7.9 | 7.95 | 7.75 | 3363 |
| 1728422580 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 252 |
| 1728336000 | 8.08 | 0.08 | 1.00 | 8.16 | 8.1649999 | 8.08 | 2894 |
| 1728077220 | 8 | -0.44 | -5.21 | 8.2 | 8.295 | 8 | 3295 |
| 1727990760 | 8.44 | 0.44 | 5.50 | 8.9 | 8.9 | 8.3 | 2200 |
| 1727904000 | 8 | -0.14 | -1.72 | 7.97 | 8 | 7.97 | 803 |
| 1727818140 | 8.14 | 0.09 | 1.12 | 8.05 | 8.1466999 | 7.97 | 4106 |
| 1727731380 | 8.05 | -0.14 | -1.71 | 8.19 | 8.19 | 8 | 481 |
| 1727472000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 294 |
| 1727386200 | 8.19 | 0 | 0.03 | 8.19 | 8.19 | 8.19 | 1500 |
| 1727299200 | 8.1875 | 0 | 0.00 | 8.1875 | 8.1875 | 8.1875 | 0 |
| 1727212800 | 8.1875 | -0.07 | -0.88 | 8.1875 | 8.1875 | 8.1875 | 800 |
| 1727126940 | 8.26 | 0.22 | 2.74 | 8.21 | 8.32 | 8.19 | 2736 |
| 1726867200 | 8.0399999 | 0.04 | 0.50 | 8 | 8.05 | 8 | 924 |
| 1726781220 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 156 |
| 1726694460 | 7.85 | 0.04 | 0.51 | 7.85 | 7.85 | 7.85 | 200 |
| 1726608240 | 7.81 | -0 | -0.04 | 7.82 | 7.82 | 7.81 | 1502 |
| 1726522140 | 7.8133 | 0 | 0.00 | 7.8133 | 7.8133 | 7.8133 | 0 |
| 1726262940 | 7.8133 | 0 | 0.00 | 7.8133 | 7.8133 | 7.8133 | 0 |
| 1726176540 | 7.8133 | -0.06 | -0.72 | 7.8599 | 7.8599 | 7.8133 | 1253 |
| 1726090140 | 7.87 | 0.1 | 1.29 | 7.87 | 7.87 | 7.87 | 225 |
| 1726003500 | 7.77 | -0.04 | -0.55 | 7.77 | 7.77 | 7.77 | 185 |
| 1725917160 | 7.8133 | -0.05 | -0.59 | 7.8599 | 7.8599 | 7.8133 | 200 |
| 1725658020 | 7.86 | -0.19 | -2.36 | 8 | 8 | 7.85 | 425 |
| 1725571680 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1725485280 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
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
