Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0665 | -0.758915834522 | 8.7625 | 8.96 | 8.41 | 212742 | 8.616487 | DR |
| 4 | 0.286 | 3.40071343639 | 8.41 | 9.11 | 8.2 | 135940 | 8.63908431 | DR |
| 12 | 0.261 | 3.09425014819 | 8.435 | 9.11 | 7.26 | 242389 | 8.02928533 | DR |
| 26 | -0.989 | -10.2116675271 | 9.685 | 10.15 | 7.26 | 166513 | 8.2612568 | DR |
| 52 | 1.166 | 15.4847277556 | 7.53 | 10.16 | 7.25 | 157854 | 8.281847 | DR |
| 156 | 0.556 | 6.83046683047 | 8.14 | 10.16 | 6.5901 | 181872 | 7.86529219 | DR |
| 260 | -5.274 | -37.7523264137 | 13.97 | 17.5 | 6.5901 | 207884 | 10.34927504 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741814940 | 8.73 | 0.14 | 1.63 | 8.66 | 8.75 | 8.61 | 65915 |
| 1741728480 | 8.59 | 0.08 | 0.94 | 8.6 | 8.8 | 8.55 | 90230 |
| 1741641600 | 8.51 | -0.09 | -1.05 | 8.68 | 8.78 | 8.51 | 109952 |
| 1741386000 | 8.6 | -0.04 | -0.46 | 8.7 | 8.96 | 8.41 | 303452 |
| 1741300140 | 8.64 | -0.36 | -4.00 | 8.7625 | 8.9 | 8.41 | 494160 |
| 1741213440 | 9 | 0.34 | 3.93 | 8.5 | 9 | 8.5 | 119346 |
| 1741126800 | 8.66 | -0.06 | -0.69 | 8.44 | 9.05 | 8.4101 | 93132 |
| 1741040760 | 8.72 | 0.12 | 1.40 | 8.35 | 8.74 | 8.35 | 114518 |
| 1740781260 | 8.6 | -0.1 | -1.15 | 8.76 | 8.76 | 8.47 | 99608 |
| 1740695340 | 8.7 | -0.1 | -1.14 | 8.955 | 9.09 | 8.5653 | 74409 |
| 1740608400 | 8.8 | 0.05 | 0.57 | 8.52 | 9.11 | 8.52 | 80050 |
| 1740522480 | 8.75 | 0.15 | 1.77 | 8.4101 | 8.94 | 8.4101 | 127800 |
| 1740435600 | 8.598 | -0.09 | -1.06 | 8.76 | 8.97 | 8.55 | 153643 |
| 1740176400 | 8.69 | 0.13 | 1.52 | 8.705 | 8.78 | 8.5879999 | 105362 |
| 1740090480 | 8.56 | 0.21 | 2.51 | 8.26 | 8.66 | 8.26 | 95222 |
| 1740003960 | 8.35 | -0.13 | -1.53 | 8.2 | 8.69 | 8.2 | 82624 |
| 1739917740 | 8.48 | -0.21 | -2.42 | 8.63 | 8.81 | 8.45 | 212369 |
| 1739572020 | 8.69 | 0 | 0.00 | 8.8775 | 8.8775 | 8.63 | 56116 |
| 1739485320 | 8.69 | 0.21 | 2.45 | 8.41 | 8.9 | 8.41 | 104958 |
| 1739398920 | 8.482 | -0.08 | -0.91 | 8.21 | 8.8699 | 8.21 | 732001 |
| 1739312940 | 8.56 | -0.01 | -0.12 | 8.5399999 | 8.57 | 8.5 | 404821 |
| 1739226000 | 8.57 | 0.15 | 1.78 | 8.85 | 8.85 | 8.3 | 110164 |
| 1738967160 | 8.42 | 0.17 | 2.06 | 8.14 | 8.6 | 8.14 | 63702 |
| 1738880400 | 8.25 | 0.27 | 3.38 | 8.09 | 8.3825 | 8.09 | 213421 |
| 1738794000 | 7.98 | 0.14 | 1.79 | 7.84 | 8.26 | 7.84 | 120827 |
| 1738708080 | 7.84 | -0.05 | -0.63 | 7.65 | 8.2 | 7.65 | 168572 |
| 1738621740 | 7.89 | 0.02 | 0.25 | 7.955 | 7.96 | 7.86 | 209837 |
| 1738362000 | 7.87 | -0.14 | -1.75 | 7.75 | 7.96 | 7.75 | 174533 |
| 1738276080 | 8.01 | 0.17 | 2.17 | 7.7001 | 8.27 | 7.7001 | 194357 |
| 1738189740 | 7.84 | -0.04 | -0.51 | 7.71 | 7.98 | 7.71 | 171867 |
| 1738103280 | 7.88 | 0.09 | 1.16 | 7.6 | 8.05 | 7.6 | 181714 |
| 1738016820 | 7.79 | 0.1 | 1.30 | 7.7825 | 7.83 | 7.78 | 200681 |
| 1737757440 | 7.69 | 0.06 | 0.79 | 7.5965 | 7.7 | 7.56 | 246311 |
| 1737671220 | 7.63 | 0.01 | 0.13 | 7.74 | 7.82 | 7.61 | 269870 |
| 1737584640 | 7.62 | -0.03 | -0.39 | 7.65 | 7.6975 | 7.6 | 397707 |
| 1737498540 | 7.65 | 0.19 | 2.55 | 7.97 | 7.97 | 7.395 | 175610 |
| 1737152880 | 7.46 | 0.05 | 0.67 | 7.31 | 7.5 | 7.26 | 342288 |
| 1737066420 | 7.41 | -0.07 | -0.94 | 7.307 | 7.47 | 7.307 | 257985 |
| 1736979720 | 7.48 | 0.08 | 1.08 | 7.4802 | 7.5 | 7.45 | 242743 |
| 1736893380 | 7.4001 | -0.16 | -2.12 | 7.4375 | 7.73 | 7.35 | 353169 |
| 1736806800 | 7.56 | -0.05 | -0.66 | 7.52 | 7.75 | 7.43 | 243648 |
| 1736547720 | 7.61 | -0.06 | -0.78 | 7.35 | 7.72 | 7.35 | 172876 |
| 1736375340 | 7.67 | -0.09 | -1.16 | 7.71 | 7.8 | 7.62 | 175798 |
| 1736288940 | 7.76 | -0.16 | -2.02 | 7.83 | 7.9799 | 7.62 | 2398488 |
| 1736202360 | 7.92 | -0.14 | -1.74 | 8.13 | 8.13 | 7.92 | 1354957 |
| 1735942980 | 8.06 | 0.04 | 0.50 | 7.77 | 8.15 | 7.77 | 162413 |
| 1735856700 | 8.02 | -0.06 | -0.74 | 8.06 | 8.22 | 8.02 | 82799 |
| 1735683960 | 8.0799 | -0.06 | -0.74 | 7.8201 | 8.2 | 7.8201 | 106275 |
| 1735597740 | 8.14 | 0.04 | 0.49 | 7.7801 | 8.28 | 7.7801 | 138853 |
| 1735338000 | 8.1 | -0.01 | -0.12 | 8.36 | 8.36 | 7.99 | 124163 |
| 1735252020 | 8.11 | -0.03 | -0.37 | 7.91 | 8.44 | 7.91 | 103134 |
| 1735078200 | 8.14 | -0.08 | -0.97 | 8 | 8.3 | 8 | 46944 |
| 1734992400 | 8.22 | -0.01 | -0.12 | 8.56 | 8.56 | 8.15 | 171828 |
| 1734733200 | 8.23 | -0.01 | -0.12 | 7.95 | 8.4149999 | 7.95 | 106961 |
| 1734646800 | 8.24 | -0.09 | -1.08 | 8.435 | 8.58 | 8.21 | 127189 |
| 1734560940 | 8.33 | -0.13 | -1.54 | 8.47 | 8.5399999 | 8.33 | 111063 |
| 1734474360 | 8.46 | 0 | 0.00 | 8.42 | 8.47 | 8.26 | 61706 |
| 1734388140 | 8.46 | -0.05 | -0.59 | 8.341 | 8.48 | 8.341 | 110391 |
| 1734128940 | 8.51 | -0.24 | -2.74 | 8.3 | 8.61 | 8.3 | 139235 |
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
