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 | 0.65 | 8.44155844156 | 7.7 | 8.6611 | 7.53 | 604795 | 8.03159147 | CS |
| 4 | -0.3 | -3.46820809249 | 8.65 | 8.84 | 7.53 | 522766 | 8.02018557 | CS |
| 12 | -2 | -19.3236714976 | 10.35 | 11.5 | 7.5 | 497072 | 8.90640637 | CS |
| 26 | -2.65 | -24.0909090909 | 11 | 12.25 | 7.5 | 383128 | 9.64887789 | CS |
| 52 | -2.16 | -20.5518553758 | 10.51 | 16.33 | 7.5 | 469225 | 11.49433089 | CS |
| 156 | -14.07 | -62.7564674398 | 22.42 | 23.47 | 6.42 | 439056 | 11.30981562 | CS |
| 260 | -1.1 | -11.6402116402 | 9.45 | 40.1 | 3.69338 | 447586 | 15.51775333 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 8.35 | 0.2 | 2.50 | 8.08 | 8.43 | 8.03 | 193727 |
| 1735856700 | 8.145963 | -0.02 | -0.29 | 8.07 | 8.6611 | 8.07 | 377062 |
| 1735683960 | 8.17 | 0.19 | 2.38 | 7.78 | 8.43 | 7.76 | 784055 |
| 1735597740 | 7.98 | 0.18 | 2.31 | 7.75 | 8.03 | 7.53 | 776173 |
| 1735338000 | 7.8 | 0.06 | 0.78 | 7.7 | 7.8 | 7.66 | 481888 |
| 1735252020 | 7.74 | 0 | 0.00 | 7.72 | 7.87 | 7.7 | 329601 |
| 1735078200 | 7.74 | -0.11 | -1.40 | 7.81 | 7.911 | 7.72 | 218230 |
| 1734992400 | 7.85 | -0.08 | -1.01 | 7.82 | 8.1 | 7.8 | 586279 |
| 1734733200 | 7.93 | 0.23 | 2.99 | 7.66 | 8.08 | 7.66 | 299981 |
| 1734646800 | 7.7 | -0.04 | -0.52 | 7.725 | 7.9 | 7.6 | 432163 |
| 1734560940 | 7.74 | -0.24 | -3.01 | 7.6 | 8.16 | 7.6 | 475729 |
| 1734474360 | 7.98 | 0.25 | 3.23 | 7.71 | 8.0565 | 7.55 | 674069 |
| 1734388140 | 7.73 | -0.35 | -4.33 | 8.0399999 | 8.06 | 7.7 | 597940 |
| 1734128940 | 8.08 | 0.24 | 3.06 | 7.82 | 8.15 | 7.76 | 426935 |
| 1734042480 | 7.84 | -0.16 | -2.00 | 7.87 | 8.084 | 7.82 | 469760 |
| 1733955900 | 8 | -0.46 | -5.44 | 8.435 | 8.435 | 7.85 | 833751 |
| 1733869200 | 8.46 | -0.06 | -0.70 | 8.44 | 8.67 | 8.27 | 492226 |
| 1733782800 | 8.52 | -0.02 | -0.23 | 8.5399999 | 8.84 | 8.5 | 769590 |
| 1733523600 | 8.5399999 | -0.06 | -0.70 | 8.65 | 8.7375 | 8.5 | 384357 |
| 1733437500 | 8.6 | -0.1 | -1.15 | 8.66 | 9.1 | 8.53 | 614075 |
| 1733350980 | 8.7 | -0.47 | -5.10 | 9 | 9.22 | 8.68 | 551155 |
| 1733264700 | 9.1675 | -0.09 | -1.00 | 9.2899999 | 9.38 | 9.13 | 232114 |
| 1733178180 | 9.26 | -0.03 | -0.32 | 9.05 | 9.33 | 9 | 200393 |
| 1732918200 | 9.2899999 | -0.21 | -2.21 | 9.34 | 9.55 | 9.1 | 150492 |
| 1732746540 | 9.5 | 0.16 | 1.71 | 9.02 | 9.51 | 9.02 | 313111 |
| 1732660140 | 9.34 | 0.33 | 3.66 | 8.57 | 9.47 | 8.57 | 462756 |
| 1732573560 | 9.01 | -0.03 | -0.32 | 9 | 9.2 | 8.9301 | 522085 |
| 1732314000 | 9.039 | -0.3 | -3.22 | 9.35 | 9.35 | 8.9 | 491672 |
| 1732227900 | 9.34 | -0.26 | -2.71 | 9.49 | 9.7 | 8.7 | 334581 |
| 1732141740 | 9.6 | 0.32 | 3.45 | 9.01 | 9.63 | 9.01 | 1235109 |
| 1732054800 | 9.28 | -0.13 | -1.38 | 9.4 | 9.47 | 9.13 | 272766 |
| 1731968640 | 9.41 | -0.2 | -2.08 | 9.48 | 10 | 9.18 | 303467 |
| 1731709260 | 9.61 | 0.32 | 3.42 | 9.1 | 9.68 | 9.05 | 286728 |
| 1731622800 | 9.292 | -0.41 | -4.21 | 9.99 | 10.01 | 8.98 | 463272 |
| 1731536760 | 9.7 | 0.75 | 8.38 | 8.77 | 10.49 | 8.404 | 721685 |
| 1731450480 | 8.95 | 1.15 | 14.71 | 7.82 | 9.14 | 7.82 | 893041 |
| 1731363600 | 7.8022 | -1.12 | -12.53 | 8.9 | 8.9 | 7.8 | 1941637 |
| 1731104400 | 8.92 | -0.33 | -3.57 | 9.25 | 9.67 | 8.58 | 1062224 |
| 1731018540 | 9.25 | 0.31 | 3.51 | 8.03 | 9.78 | 8.03 | 523156 |
| 1730931600 | 8.9364 | -1.76 | -16.48 | 7.52 | 10 | 7.5 | 2970542 |
| 1730845680 | 10.7 | 0.02 | 0.19 | 10.71 | 10.8 | 10.41 | 274116 |
| 1730759160 | 10.68 | 0.39 | 3.79 | 10.18 | 10.74 | 10.17 | 228767 |
| 1730496420 | 10.29 | 0.21 | 2.08 | 10.08 | 10.35 | 10.025 | 259321 |
| 1730409780 | 10.08 | 0 | 0.01 | 9.865 | 10.2325 | 9.865 | 252198 |
| 1730323500 | 10.0788 | -0.15 | -1.48 | 10.2 | 10.4 | 10.02 | 305472 |
| 1730237280 | 10.23 | -0.44 | -4.12 | 10.61 | 10.84 | 10.16 | 373301 |
| 1730150880 | 10.67 | -0.33 | -3.00 | 10.95 | 11.09 | 10.64 | 239772 |
| 1729891500 | 11 | 0.06 | 0.59 | 10.69 | 11.1209 | 10.69 | 231322 |
| 1729805160 | 10.935 | -0.5 | -4.33 | 11.4 | 11.4 | 10.85 | 194645 |
| 1729718940 | 11.43 | 0.32 | 2.88 | 11.2 | 11.5 | 10.89 | 254126 |
| 1729632300 | 11.11 | 0.82 | 7.97 | 10.28 | 11.29 | 10.18 | 863118 |
| 1729545600 | 10.29 | -0.05 | -0.48 | 10.38 | 10.44 | 10.21 | 138839 |
| 1729286400 | 10.34 | -0.07 | -0.67 | 10.5 | 10.55 | 10.31 | 146483 |
| 1729200000 | 10.41 | 0.03 | 0.24 | 10.38 | 10.48 | 10.325 | 210934 |
| 1729113960 | 10.385 | 0.11 | 1.02 | 10.49 | 10.49 | 10.25 | 78214 |
| 1729027680 | 10.28 | -0.14 | -1.34 | 10.1 | 10.47 | 10.1 | 96775 |
| 1728941220 | 10.42 | 0.07 | 0.63 | 10.5 | 10.5 | 10.23 | 121587 |
| 1728681900 | 10.354435 | 0 | 0.04 | 10.35 | 10.415 | 10.25 | 108241 |
| 1728595560 | 10.35 | -0.11 | -1.00 | 10.36 | 10.5 | 10.315 | 70850 |
| 1728508800 | 10.455 | 0.12 | 1.14 | 10.34 | 10.47 | 10.25 | 110429 |
| 1728422580 | 10.337 | 0.19 | 1.89 | 10.13 | 10.45 | 10.1 | 200237 |
| 1728336000 | 10.145 | -0.14 | -1.31 | 10.24 | 10.395 | 10.12 | 128530 |
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
