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 | -0.13 | -1.66028097063 | 7.83 | 8 | 7.66 | 32678 | 7.83276567 | DR |
| 4 | 0.34 | 4.61956521739 | 7.36 | 8 | 7.32 | 55196 | 7.62815918 | DR |
| 12 | 0.73 | 10.4734576758 | 6.97 | 8 | 6.33 | 134565 | 6.97229974 | DR |
| 26 | 0.243 | 3.25868311653 | 7.457 | 8 | 6.11 | 135861 | 6.84858344 | DR |
| 52 | -0.65 | -7.78443113772 | 8.35 | 8.53 | 6.11 | 99379 | 7.00421764 | DR |
| 156 | 1.35253985 | 21.3083629993 | 6.34746015 | 17.57 | 4.5048641 | 49414 | 6.81672846 | DR |
| 260 | 5.03769862 | 189.223453732 | 2.66230138 | 17.57 | 2.48567206 | 34307 | 6.78125056 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592540 | 7.82 | -0.01 | -0.13 | 7.875 | 7.875 | 7.7 | 33463 |
| 1742505960 | 7.83 | -0.02 | -0.25 | 7.8 | 7.84 | 7.8 | 27829 |
| 1742419200 | 7.85 | 0.01 | 0.17 | 7.9 | 7.9 | 7.8 | 40535 |
| 1742333400 | 7.837 | 0.01 | 0.15 | 8 | 8 | 7.76 | 23635 |
| 1742246400 | 7.825 | 0.04 | 0.45 | 7.83 | 7.84 | 7.78 | 37927 |
| 1741987680 | 7.79 | 0.12 | 1.56 | 7.755 | 7.8299 | 7.69 | 21840 |
| 1741901340 | 7.67 | 0.01 | 0.13 | 7.98 | 7.98 | 7.55 | 28988 |
| 1741814940 | 7.66 | -0.01 | -0.13 | 7.67 | 7.96 | 7.66 | 67519 |
| 1741728480 | 7.67 | 0.03 | 0.39 | 7.591 | 7.69 | 7.59 | 49413 |
| 1741641600 | 7.64 | -0.2 | -2.55 | 7.95 | 7.95 | 7.6 | 99108 |
| 1741386000 | 7.84 | 0.22 | 2.89 | 7.65 | 7.84 | 7.64 | 33739 |
| 1741300140 | 7.62 | -0.01 | -0.07 | 7.75 | 7.75 | 7.61 | 44434 |
| 1741213440 | 7.625 | 0.08 | 0.99 | 7.74 | 7.74 | 7.36 | 35376 |
| 1741126800 | 7.55 | -0.02 | -0.26 | 7.53 | 7.63 | 7.36 | 170642 |
| 1741040760 | 7.57 | -0.04 | -0.53 | 7.72 | 7.72 | 7.5 | 79960 |
| 1740781260 | 7.61 | 0.12 | 1.53 | 7.3701 | 7.69 | 7.3701 | 46942 |
| 1740695340 | 7.495 | -0.02 | -0.20 | 7.32 | 7.68 | 7.32 | 32044 |
| 1740608400 | 7.51 | 0.01 | 0.13 | 7.7 | 7.7 | 7.4604 | 104996 |
| 1740522480 | 7.5 | -0.02 | -0.27 | 7.73 | 7.73 | 7.48 | 57554 |
| 1740435600 | 7.52 | -0.02 | -0.30 | 7.36 | 7.75 | 7.36 | 67978 |
| 1740176400 | 7.543 | 0.03 | 0.44 | 7.75 | 7.75 | 7.49 | 43515 |
| 1740090480 | 7.51 | 0 | 0.07 | 7.75 | 7.75 | 7.5 | 48202 |
| 1740003960 | 7.505 | -0.08 | -0.99 | 7.65 | 7.65 | 7.45 | 71151 |
| 1739917740 | 7.58 | 0.03 | 0.40 | 7.65 | 7.65 | 7.2 | 141740 |
| 1739572020 | 7.55 | 0.18 | 2.44 | 7.53 | 7.64 | 7.35 | 76986 |
| 1739485320 | 7.37 | 0.16 | 2.22 | 7.5 | 7.64 | 7.28 | 97270 |
| 1739398920 | 7.21 | -0.19 | -2.57 | 7.6 | 7.6 | 6.98 | 228581 |
| 1739312940 | 7.4 | 0 | 0.00 | 7.67 | 7.69 | 7.29 | 69474 |
| 1739226000 | 7.4 | -0.04 | -0.54 | 7.61 | 7.61 | 7.29 | 156866 |
| 1738967160 | 7.44 | 0.19 | 2.62 | 7.36 | 7.58 | 7.25 | 275901 |
| 1738880400 | 7.25 | 0.13 | 1.83 | 7.27 | 7.35 | 7.11 | 128036 |
| 1738794000 | 7.12 | 0.15 | 2.15 | 7.29 | 7.3066 | 6.9734 | 171916 |
| 1738708080 | 6.97 | 0.06 | 0.87 | 7.11 | 7.11 | 6.88 | 131609 |
| 1738621740 | 6.91 | -0.08 | -1.14 | 6.85 | 7.07 | 6.75 | 209879 |
| 1738362000 | 6.99 | 0 | 0.00 | 6.81 | 7.0599 | 6.75 | 434388 |
| 1738276080 | 6.99 | 0.16 | 2.34 | 6.8 | 6.99 | 6.8 | 116773 |
| 1738189740 | 6.83 | -0.01 | -0.15 | 6.98 | 7.11 | 6.82 | 58172 |
| 1738103280 | 6.84 | -0.01 | -0.15 | 6.8965 | 7 | 6.77 | 126563 |
| 1738016820 | 6.85 | 0.1 | 1.48 | 6.85 | 6.9 | 6.8 | 71777 |
| 1737757440 | 6.75 | 0.01 | 0.15 | 6.72 | 6.81 | 6.6901 | 139269 |
| 1737671220 | 6.74 | 0.03 | 0.45 | 6.785 | 6.91 | 6.66 | 176085 |
| 1737584640 | 6.71 | -0.05 | -0.74 | 6.77 | 6.77 | 6.65 | 158332 |
| 1737498540 | 6.76 | 0.2 | 3.09 | 6.42 | 6.79 | 6.42 | 87849 |
| 1737152880 | 6.5574 | 0.13 | 1.98 | 6.5807 | 6.6399 | 6.53 | 90254 |
| 1737066420 | 6.43 | -0.05 | -0.77 | 6.4987 | 6.5 | 6.3713 | 129938 |
| 1736979720 | 6.48 | 0.05 | 0.78 | 6.33 | 6.54 | 6.33 | 497759 |
| 1736893380 | 6.43 | -0.09 | -1.38 | 6.45 | 6.5199999 | 6.38 | 510251 |
| 1736806800 | 6.5199999 | 0.04 | 0.62 | 6.5 | 6.8 | 6.46 | 299573 |
| 1736547720 | 6.48 | -0.2 | -2.99 | 6.47 | 6.66 | 6.45 | 206363 |
| 1736375340 | 6.68 | -0.03 | -0.45 | 6.7 | 6.86 | 6.6 | 290841 |
| 1736288940 | 6.71 | -0.11 | -1.61 | 6.83 | 6.84 | 6.6 | 434724 |
| 1736202360 | 6.82 | -0.1 | -1.40 | 6.94 | 7.02 | 6.7522 | 293604 |
| 1735942980 | 6.917 | -0.05 | -0.76 | 6.68 | 7.0296 | 6.6007999 | 178522 |
| 1735856700 | 6.97 | 0.07 | 1.02 | 6.575 | 7.02 | 6.575 | 71613 |
| 1735683960 | 6.8999 | 0.12 | 1.77 | 6.84 | 6.97 | 6.75 | 57650 |
| 1735597740 | 6.78 | 0.15 | 2.26 | 6.97 | 6.97 | 6.6808 | 150293 |
| 1735338000 | 6.63 | 0.11 | 1.69 | 6.7999 | 6.8 | 6.54 | 98128 |
| 1735252020 | 6.5199999 | 0.09 | 1.40 | 6.75 | 6.75 | 6.5199999 | 183448 |
| 1735078200 | 6.43 | 0.08 | 1.26 | 6.565 | 6.58 | 6.35 | 175275 |
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
