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 | -0.0092 | -0.120418848168 | 7.64 | 7.75 | 7.6308 | 502 | 7.73812749 | CS |
| 4 | -0.5792 | -7.05481120585 | 8.21 | 8.385 | 7.6308 | 913 | 8.05887257 | CS |
| 12 | -0.6192 | -7.50545454545 | 8.25 | 8.9221 | 7.6308 | 833 | 8.22727622 | CS |
| 26 | -0.1392 | -1.79150579151 | 7.77 | 8.9221 | 7.44 | 631 | 8.23228909 | CS |
| 52 | 0.6308 | 9.01142857143 | 7 | 8.9221 | 5.23 | 599 | 6.87207637 | CS |
| 156 | -0.3692 | -4.615 | 8 | 11.1 | 4.875 | 620 | 7.26826842 | CS |
| 260 | 4.2308 | 124.435294118 | 3.4 | 11.1 | 1.8 | 1241 | 4.54200055 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 7.6308 | -0.12 | -1.54 | 7.6308 | 7.6308 | 7.6308 | 100 |
| 1735251600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735078800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734992400 | 7.75 | -0.25 | -3.16 | 7.64 | 7.75 | 7.64 | 904 |
| 1734733200 | 8.003 | -0.09 | -1.10 | 8.182 | 8.182 | 8.003 | 425 |
| 1734646800 | 8.0917999 | -0.12 | -1.44 | 8.2 | 8.385 | 7.985 | 1083 |
| 1734560940 | 8.21 | 0 | 0.04 | 8.21 | 8.21 | 8.21 | 2052 |
| 1734474000 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1734387600 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1734128400 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1734042000 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733955600 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733869200 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733782800 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733523600 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733437200 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733350800 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733264400 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1733178000 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1732918800 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1732746000 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1732659600 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1732573200 | 8.2068999 | 0 | 0.00 | 8.2068999 | 8.2068999 | 8.2068999 | 0 |
| 1732314000 | 8.2068999 | -0.34 | -4.01 | 8.2068999 | 8.2068999 | 8.2068999 | 1000 |
| 1732227960 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1732141560 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1732055160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731968760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731709560 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731623160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731536760 | 8.55 | -0.35 | -3.93 | 8.55 | 8.55 | 8.55 | 100 |
| 1731446400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731360000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731100800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731014400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730928000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730841600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730755200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730496000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730409600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730323200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730236800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730150400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729891200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729804800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729718400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729632000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729545600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729286400 | 8.9 | 0.65 | 7.88 | 8.9221 | 8.9221 | 8.9 | 1100 |
| 1729200000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1729113600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1729027200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728940800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728681600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728595200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728508800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728422400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728336000 | 8.25 | -0.3 | -3.51 | 8.25 | 8.25 | 8.25 | 735 |
| 1728077220 | 8.55 | 0.5 | 6.21 | 8.55 | 8.55 | 8.55 | 1298 |
| 1727990760 | 8.05 | -0.79 | -8.94 | 8.05 | 8.05 | 8.05 | 339 |
| 1727879400 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1727793000 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1727706600 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 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
