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 | -1.246 | -13.4965337955 | 9.232 | 9.232 | 7.978 | 2315 | 8.56416586 | CS |
| 4 | -1.656 | -17.1748599876 | 9.642 | 9.924 | 7.978 | 55608 | 9.32403394 | CS |
| 12 | -0.764 | -8.73142857143 | 8.75 | 9.924 | 7.324 | 22664 | 9.25644167 | CS |
| 26 | -1.762 | -18.0755026672 | 9.748 | 10.848 | 7.324 | 12839 | 9.33405703 | CS |
| 52 | -1.712 | -17.6531243555 | 9.698 | 10.848 | 6.16 | 9809 | 9.09352752 | CS |
| 156 | -12.562 | -61.1349036403 | 20.548 | 22.57 | 6.16 | 4818 | 10.31569591 | CS |
| 260 | 3.224 | 67.7026459471 | 4.762 | 34.79 | 3.53 | 4455 | 11.75094707 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 7.986 | -0.23 | -2.85 | 8.0399999 | 8.336 | 7.978 | 4037 |
| 1741814940 | 8.22 | -0.5 | -5.73 | 8.73 | 8.73 | 8.22 | 1035 |
| 1741728480 | 8.72 | 0.22 | 2.58 | 8.326 | 8.72 | 8.206 | 3068 |
| 1741641600 | 8.5007 | -0.73 | -7.92 | 8.5007 | 8.5007 | 8.5007 | 111 |
| 1741386000 | 9.232 | -0.49 | -5.04 | 9.232 | 9.232 | 9.232 | 3323 |
| 1741300140 | 9.722 | -0.2 | -2.04 | 9.722 | 9.722 | 9.722 | 392 |
| 1741213440 | 9.924 | 0.16 | 1.64 | 9.748 | 9.924 | 9.49 | 1527 |
| 1741126800 | 9.764 | 0.01 | 0.08 | 9.4292 | 9.764 | 9.1519999 | 101213 |
| 1741040760 | 9.756 | 0.34 | 3.65 | 9.7899999 | 9.7899999 | 9.756 | 418 |
| 1740781260 | 9.4121 | -0.06 | -0.58 | 9.4335 | 9.535 | 9.1798 | 150269 |
| 1740695340 | 9.4674 | 0.23 | 2.48 | 9.74 | 9.74 | 9.3088 | 153897 |
| 1740608400 | 9.238 | 0.22 | 2.41 | 9.3295 | 9.4543 | 9.0117 | 155565 |
| 1740522480 | 9.021 | -0.17 | -1.84 | 9.1533 | 9.168 | 8.8765 | 153880 |
| 1740435600 | 9.19 | -0.17 | -1.82 | 9.02 | 9.3134 | 9.02 | 151070 |
| 1740176400 | 9.36 | -0.33 | -3.41 | 9.236 | 9.6512 | 9.172 | 170860 |
| 1740090480 | 9.69 | -0.05 | -0.55 | 9.676 | 9.69 | 9.192 | 1842 |
| 1740003960 | 9.744 | 0.32 | 3.36 | 9.65 | 9.744 | 9.4111 | 2106 |
| 1739917740 | 9.4271 | -0.05 | -0.56 | 9.776 | 9.776 | 9.4271 | 510 |
| 1739572020 | 9.48 | 0.55 | 6.18 | 9.642 | 9.642 | 9.48 | 1420 |
| 1739485320 | 8.928 | 0.59 | 7.05 | 9.0239999 | 9.0239999 | 8.928 | 708 |
| 1739398920 | 8.34 | 0.09 | 1.09 | 8.34 | 8.34 | 8.34 | 1709 |
| 1739312940 | 8.25 | -1.2 | -12.70 | 8.096 | 8.25 | 8.096 | 2163 |
| 1739226000 | 9.45 | 0.09 | 0.94 | 9.454 | 9.454 | 9.446 | 1692 |
| 1738967160 | 9.362 | -0.06 | -0.66 | 9.362 | 9.362 | 9.362 | 594 |
| 1738880400 | 9.424 | -0.01 | -0.15 | 9.424 | 9.424 | 9.424 | 332 |
| 1738794480 | 9.438 | 0 | 0.00 | 9.438 | 9.438 | 9.438 | 0 |
| 1738708080 | 9.438 | 0.74 | 8.56 | 9.15 | 9.438 | 9.15 | 766 |
| 1738621740 | 8.694 | -0.22 | -2.51 | 8.694 | 8.694 | 8.52 | 964 |
| 1738362000 | 8.918 | 0.08 | 0.91 | 8.918 | 8.918 | 8.918 | 494 |
| 1738276140 | 8.8379999 | 0 | 0.00 | 8.8379999 | 8.8379999 | 8.8379999 | 0 |
| 1738189740 | 8.8379999 | 0.02 | 0.23 | 8.72 | 8.8379999 | 8.72 | 6984 |
| 1738103280 | 8.818 | 0.29 | 3.38 | 8.81 | 8.818 | 8.81 | 746 |
| 1738016820 | 8.53 | 0.28 | 3.34 | 8.666 | 8.82 | 8.3379999 | 4557 |
| 1737757440 | 8.254 | -0.29 | -3.37 | 8.376 | 8.465 | 8.254 | 1724 |
| 1737671220 | 8.542 | -0.17 | -1.93 | 8.366 | 8.542 | 8.365 | 3236 |
| 1737584640 | 8.71 | 0.42 | 5.12 | 8.786 | 8.786 | 8.71 | 2069 |
| 1737498540 | 8.286 | 0.1 | 1.27 | 8.264 | 8.8699999 | 8.264 | 9740 |
| 1737152880 | 8.182 | 0.35 | 4.42 | 8.182 | 8.182 | 8.182 | 254 |
| 1737066420 | 7.836 | 0.42 | 5.63 | 7.836 | 7.836 | 7.836 | 424 |
| 1736979720 | 7.418 | -0.25 | -3.24 | 7.418 | 7.418 | 7.418 | 238 |
| 1736893380 | 7.666 | 0.25 | 3.40 | 7.354 | 7.666 | 7.324 | 1731 |
| 1736806800 | 7.414 | -0.38 | -4.92 | 7.61 | 7.862 | 7.414 | 2651 |
| 1736547720 | 7.798 | -0.51 | -6.12 | 7.364 | 7.798 | 7.364 | 5187 |
| 1736375340 | 8.3059999 | -0.64 | -7.15 | 8.3059999 | 8.3059999 | 8.3059999 | 168 |
| 1736288940 | 8.946 | -0 | -0.02 | 8.844 | 8.946 | 8.514 | 1756 |
| 1736202360 | 8.948 | 0.36 | 4.17 | 8.948 | 8.948 | 8.948 | 372 |
| 1735943160 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1735856760 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1735683960 | 8.59 | 0.15 | 1.75 | 8.7899999 | 8.7899999 | 8.59 | 7561 |
| 1735597740 | 8.442 | -0.15 | -1.72 | 8.39 | 8.74 | 8.26 | 5911 |
| 1735338000 | 8.59 | -0.27 | -3.03 | 8.762 | 8.762 | 8.59 | 6127 |
| 1735252020 | 8.858 | 0.51 | 6.11 | 8.726 | 8.89 | 8.444 | 13062 |
| 1735078200 | 8.348 | -0.23 | -2.70 | 8.15 | 8.348 | 8.15 | 5168 |
| 1734992400 | 8.58 | -0.47 | -5.15 | 8.486 | 8.8059999 | 8.442 | 6014 |
| 1734733200 | 9.046 | 0.25 | 2.80 | 8.75 | 9.046 | 8.694 | 4243 |
| 1734646800 | 8.8 | -0.72 | -7.56 | 9 | 9 | 8.8 | 2100 |
| 1734560940 | 9.52 | 0.04 | 0.42 | 9.48 | 9.52 | 9.14 | 3412 |
| 1734474540 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1734388140 | 9.48 | -1.07 | -10.13 | 9.48 | 9.48 | 9.48 | 858 |
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
