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 | 0.065 | 0.856954515491 | 7.585 | 7.67 | 7.35 | 1821 | 7.64362508 | DR |
| 4 | 0.09 | 1.19047619048 | 7.56 | 7.71 | 6.8 | 3408 | 7.14456616 | DR |
| 12 | -1.37 | -15.1884700665 | 9.02 | 9.25 | 6.8 | 3401 | 7.89641441 | DR |
| 26 | -2.04 | -21.0526315789 | 9.69 | 10.7 | 6.8 | 2680 | 8.5344773 | DR |
| 52 | -2.35 | -23.5 | 10 | 11.4 | 6.8 | 3046 | 9.15799883 | DR |
| 156 | -8.8635 | -53.6742665092 | 16.5135 | 19.98 | 6.8 | 4864 | 12.18645733 | DR |
| 260 | -10.59 | -58.0592105263 | 18.24 | 31.44 | 6.8 | 6080 | 15.0102236 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738362480 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738276080 | 7.65 | -0.02 | -0.26 | 7.52 | 7.65 | 7.52 | 2206 |
| 1738189740 | 7.67 | 0.17 | 2.27 | 7.6 | 7.67 | 7.575 | 5325 |
| 1738103280 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 290 |
| 1738016820 | 7.5 | -0.1 | -1.32 | 7.35 | 7.5 | 7.35 | 568 |
| 1737757440 | 7.6 | 0.13 | 1.74 | 7.585 | 7.6 | 7.585 | 717 |
| 1737671220 | 7.47 | 0.12 | 1.63 | 7.47 | 7.47 | 7.47 | 103 |
| 1737584640 | 7.35 | -0.18 | -2.39 | 7.35 | 7.35 | 7.35 | 192 |
| 1737498540 | 7.53 | 0.24 | 3.29 | 7.71 | 7.71 | 7.53 | 437 |
| 1737152880 | 7.29 | -0.04 | -0.55 | 7.37 | 7.37 | 7.29 | 373 |
| 1737066420 | 7.33 | -0.06 | -0.81 | 7.29 | 7.35 | 7.29 | 1617 |
| 1736979720 | 7.39 | 0.11 | 1.58 | 7.225 | 7.45 | 7.225 | 1429 |
| 1736893380 | 7.275 | 0.39 | 5.59 | 7.115 | 7.275 | 7.115 | 2702 |
| 1736806800 | 6.89 | -0.13 | -1.85 | 7 | 7.1266 | 6.8 | 28124 |
| 1736547720 | 7.02 | -0.31 | -4.23 | 7 | 7.3 | 7 | 2264 |
| 1736375340 | 7.33 | -0.23 | -3.04 | 7.313 | 7.33 | 7.25 | 7822 |
| 1736288760 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1736202360 | 7.56 | 0.06 | 0.80 | 7.56 | 7.56 | 7.56 | 356 |
| 1735943100 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735856700 | 7.5 | -0.2 | -2.60 | 7.6024 | 7.74 | 7.5 | 618 |
| 1735683960 | 7.7 | 0.03 | 0.33 | 7.21 | 7.7 | 7.05 | 997 |
| 1735597740 | 7.675 | -0.2 | -2.54 | 7.23 | 7.75 | 7.23 | 1770 |
| 1735338000 | 7.875 | 0.07 | 0.83 | 7.895 | 7.895 | 7.8425 | 539 |
| 1735252020 | 7.81 | 0.15 | 1.96 | 7.81 | 7.81 | 7.81 | 2074 |
| 1735078800 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1734992400 | 7.66 | 0.17 | 2.27 | 7.66 | 7.66 | 7.66 | 3005 |
| 1734733200 | 7.49 | -0.01 | -0.13 | 7.91 | 7.91 | 7.49 | 3316 |
| 1734646800 | 7.5 | -0.05 | -0.66 | 7.58 | 7.58 | 7.46 | 14577 |
| 1734560940 | 7.55 | -0.45 | -5.63 | 7.55 | 7.55 | 7.55 | 1010 |
| 1734474360 | 8 | 0.05 | 0.60 | 8 | 8 | 8 | 838 |
| 1734388140 | 7.952 | 0.05 | 0.59 | 7.952 | 7.952 | 7.952 | 768 |
| 1734128940 | 7.905 | 0.08 | 0.96 | 8.05 | 8.05 | 7.83 | 2546 |
| 1734042480 | 7.83 | -0.47 | -5.66 | 8.0269999 | 8.14 | 7.83 | 1300 |
| 1733955900 | 8.3 | 0.18 | 2.22 | 8.03 | 8.3 | 8.03 | 5823 |
| 1733869200 | 8.1199999 | 0.08 | 1.00 | 8.2513 | 8.2513 | 8.05 | 3421 |
| 1733782800 | 8.0399999 | -0.3 | -3.60 | 8.2 | 8.2 | 8.01 | 17016 |
| 1733523600 | 8.34 | -0.12 | -1.42 | 8.34 | 8.34 | 8.34 | 278 |
| 1733437500 | 8.46 | 0.03 | 0.30 | 8.36 | 8.46 | 8.31 | 4780 |
| 1733350980 | 8.435 | 0.11 | 1.32 | 8.33 | 8.435 | 8.33 | 1003 |
| 1733264700 | 8.325 | -0.22 | -2.52 | 8.2 | 8.325 | 8.2 | 1722 |
| 1733178180 | 8.5399999 | -0.06 | -0.70 | 8.545 | 8.554 | 8.5 | 2835 |
| 1732918200 | 8.6 | 0.1 | 1.18 | 8.5 | 8.65 | 8.5 | 770 |
| 1732746540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732660140 | 8.5 | 0.01 | 0.11 | 8.6039999 | 8.6039999 | 8.46 | 6502 |
| 1732573560 | 8.4906 | -0.01 | -0.11 | 8.75 | 8.75 | 8.45 | 6237 |
| 1732314000 | 8.5 | -0.26 | -2.97 | 8 | 8.675 | 8 | 3123 |
| 1732228140 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1732141740 | 8.76 | -0.29 | -3.23 | 8.8 | 8.9 | 8.76 | 1308 |
| 1732054800 | 9.052 | 0.17 | 1.89 | 8.9175 | 9.052 | 8.9 | 5262 |
| 1731968640 | 8.884 | 0.14 | 1.65 | 9.0054 | 9.22 | 8.884 | 3919 |
| 1731709260 | 8.74 | -0.3 | -3.32 | 9 | 9 | 8.74 | 7412 |
| 1731622800 | 9.0399 | 0.09 | 1.00 | 9.25 | 9.25 | 9.0399 | 285 |
| 1731536760 | 8.95 | 0.01 | 0.11 | 8.925 | 8.95 | 8.9 | 1450 |
| 1731450480 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 702 |
| 1731363600 | 8.94 | 0 | 0.03 | 8.885 | 8.94 | 8.82 | 6587 |
| 1731104400 | 8.937 | -0.27 | -2.91 | 9.02 | 9.02 | 8.9 | 1741 |
| 1731018540 | 9.205 | 0.23 | 2.56 | 9.205 | 9.2605 | 9.205 | 4147 |
| 1730931600 | 8.9755 | 0 | 0.01 | 8.85 | 9.01 | 8.85 | 1123 |
| 1730845680 | 8.975 | -0.2 | -2.18 | 8.9425 | 9.06 | 8.9425 | 4976 |
| 1730759160 | 9.175 | -0.1 | -1.02 | 9.0399999 | 9.175 | 9 | 950 |
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
