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 | 0.59 | 8.13793103448 | 7.25 | 7.84 | 7.25 | 914 | 7.73807526 | CS |
| 4 | 0 | 0 | 7.84 | 8.11 | 5.6 | 3479 | 7.56306332 | CS |
| 12 | -1.16 | -12.8888888889 | 9 | 9 | 5.6 | 2618 | 7.93040875 | CS |
| 26 | -2.19 | -21.8344965105 | 10.03 | 12.5 | 5.6 | 2355 | 9.0286507 | CS |
| 52 | 0.435 | 5.87440918298 | 7.405 | 18 | 5.6 | 3678 | 10.14913471 | CS |
| 156 | -9.56 | -54.9425287356 | 17.4 | 18.75 | 5.6 | 4446 | 9.62276254 | CS |
| 260 | 7.52 | 2350 | 0.32 | 25.34 | 0.14 | 36531 | 1.65513311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736806920 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1736547720 | 7.84 | 0.02 | 0.22 | 7.81 | 7.84 | 7.6925 | 1268 |
| 1736375340 | 7.823 | 0.04 | 0.55 | 7.5 | 7.823 | 7.4375 | 789 |
| 1736288940 | 7.78 | 0.28 | 3.73 | 7.25 | 7.78 | 7.25 | 657 |
| 1736202360 | 7.5 | -0.34 | -4.34 | 7.25 | 7.5 | 7.25 | 940 |
| 1735942980 | 7.84 | 0.68 | 9.55 | 7.475 | 7.94 | 7.475 | 5773 |
| 1735856700 | 7.1568 | -0.78 | -9.86 | 7 | 7.8332 | 7 | 671 |
| 1735683960 | 7.94 | 0.15 | 1.98 | 7.175 | 7.94 | 5.6 | 17697 |
| 1735597740 | 7.7856 | -0.32 | -4.00 | 8.09 | 8.09 | 7.05 | 2874 |
| 1735338000 | 8.11 | 1.1 | 15.69 | 7.01 | 8.11 | 7.01 | 3603 |
| 1735252020 | 7.01 | 0.54 | 8.35 | 6.45 | 7.2475 | 6.445 | 5398 |
| 1735078200 | 6.47 | -0.33 | -4.85 | 6.45 | 6.73 | 6.45 | 2163 |
| 1734992400 | 6.8 | -0.15 | -2.16 | 6.93 | 6.93 | 6.5 | 6155 |
| 1734733200 | 6.95 | -0.31 | -4.27 | 7.26 | 7.59 | 6.9 | 3422 |
| 1734646800 | 7.26 | -0.5 | -6.45 | 7.6 | 7.6 | 7.26 | 1769 |
| 1734560940 | 7.7606 | -0.06 | -0.76 | 7.6 | 7.82 | 7.5 | 2059 |
| 1734474360 | 7.82 | -0.01 | -0.13 | 7.85 | 7.85 | 7.8 | 1305 |
| 1734388140 | 7.83 | -0.03 | -0.38 | 7.84 | 7.91 | 7.83 | 2592 |
| 1734128940 | 7.86 | -0.17 | -2.15 | 8.01 | 8.0145 | 7.86 | 12471 |
| 1734042480 | 8.0325 | -0.02 | -0.28 | 8.01 | 8.0325 | 8.01 | 998 |
| 1733955900 | 8.055 | 0.05 | 0.69 | 8.03 | 8.1199999 | 8.01 | 2487 |
| 1733869200 | 8 | -0.02 | -0.25 | 8.01 | 8.03 | 8 | 2432 |
| 1733782800 | 8.02 | -0.09 | -1.16 | 8.01 | 8.1199999 | 8.01 | 2716 |
| 1733523600 | 8.1145 | 0.01 | 0.18 | 8.1199999 | 8.15 | 8.01 | 3448 |
| 1733437500 | 8.1 | 0.08 | 1.00 | 8.02 | 8.15 | 7.99 | 7810 |
| 1733350980 | 8.02 | -0.13 | -1.60 | 8.1275 | 8.15 | 8.02 | 5371 |
| 1733264700 | 8.15 | 0.02 | 0.25 | 8.1649999 | 8.291 | 8.1199999 | 2283 |
| 1733178180 | 8.13 | 0.01 | 0.12 | 8.15 | 8.15 | 8.1199999 | 4932 |
| 1732919340 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1732746540 | 8.1199999 | -0.01 | -0.12 | 8.4 | 8.74 | 8.1199999 | 1998 |
| 1732660140 | 8.13 | -0.19 | -2.28 | 9 | 9 | 8.13 | 1385 |
| 1732573560 | 8.32 | 0.17 | 2.09 | 8.25 | 8.32 | 8.25 | 1364 |
| 1732314000 | 8.15 | -0.02 | -0.18 | 8.1649999 | 8.25 | 8.1199999 | 749 |
| 1732227900 | 8.1649999 | 0.04 | 0.55 | 8.1649999 | 8.1649999 | 8.1649999 | 182 |
| 1732141740 | 8.1199999 | -0.1 | -1.22 | 8.1199999 | 8.1199999 | 8.1199999 | 829 |
| 1732054800 | 8.22 | -0.03 | -0.36 | 8.22 | 8.22 | 8.22 | 286 |
| 1731968640 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 293 |
| 1731709260 | 8.3 | -0.04 | -0.48 | 8.32 | 8.34 | 8.22 | 2082 |
| 1731622800 | 8.34 | -0.08 | -0.95 | 8.4 | 8.4 | 8.32 | 1070 |
| 1731536760 | 8.42 | -0.28 | -3.22 | 8.42 | 8.42 | 8.42 | 318 |
| 1731450480 | 8.7 | 0.38 | 4.57 | 8.32 | 8.7 | 8.32 | 4357 |
| 1731363600 | 8.32 | -0.02 | -0.20 | 8.33 | 8.33 | 8.32 | 631 |
| 1731104400 | 8.3364999 | -0.31 | -3.62 | 8.3364999 | 8.3364999 | 8.32 | 2627 |
| 1731018540 | 8.65 | 0.3 | 3.59 | 8.32 | 8.65 | 8.32 | 460 |
| 1730931600 | 8.35 | 0 | 0.00 | 8.69 | 8.69 | 8.35 | 623 |
| 1730845680 | 8.35 | 0.03 | 0.36 | 8.35 | 8.35 | 8.35 | 718 |
| 1730755620 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1730496420 | 8.32 | -0.12 | -1.45 | 8.32 | 8.335 | 8.32 | 1638 |
| 1730409780 | 8.4425 | 0.03 | 0.39 | 8.3375 | 8.4425 | 8.3375 | 623 |
| 1730323500 | 8.41 | -0.01 | -0.12 | 8.4 | 8.425 | 8.4 | 447 |
| 1730237280 | 8.42 | 0.02 | 0.18 | 8.44 | 8.44 | 8.42 | 736 |
| 1730150880 | 8.405 | 0 | 0.06 | 8.4 | 8.405 | 8.4 | 1342 |
| 1729891500 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 1460 |
| 1729805160 | 8.4 | -0.3 | -3.45 | 8.7 | 8.72 | 8.4 | 2099 |
| 1729718940 | 8.7 | -0.1 | -1.14 | 8.7 | 8.8 | 8.7 | 1713 |
| 1729632000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729545600 | 8.8 | 0 | 0.00 | 9 | 9 | 8.74 | 4648 |
| 1729286400 | 8.8 | 0.55 | 6.67 | 8.05 | 8.8 | 8.05 | 5070 |
| 1729200000 | 8.25 | -1.55 | -15.82 | 9.82 | 9.82 | 8 | 18437 |
| 1729113960 | 9.8 | 0.09 | 0.93 | 10 | 10 | 9.8 | 1522 |
| 1729027680 | 9.71 | -0.29 | -2.90 | 9.96 | 9.96 | 9.71 | 5998 |
| 1728941220 | 10 | 0.3 | 3.09 | 9.7 | 10 | 9.7 | 7342 |
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
