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 | -0.2 | -2.0618556701 | 9.7 | 9.7 | 9.25 | 1180 | 9.52182203 | CS |
| 4 | -0.57 | -5.66037735849 | 10.07 | 10.1625 | 9.25 | 1010 | 9.80861194 | CS |
| 12 | 0.55 | 6.14525139665 | 8.95 | 10.45 | 8.05 | 3660 | 8.96056606 | CS |
| 26 | 1.7 | 21.7948717949 | 7.8 | 10.45 | 7.25 | 2569 | 8.60684239 | CS |
| 52 | -2.63 | -21.681780709 | 12.13 | 12.2 | 7.03 | 2571 | 9.06301358 | CS |
| 156 | -11 | -53.6585365854 | 20.5 | 22.06 | 7.03 | 2369 | 13.31236257 | CS |
| 260 | -8.75 | -47.9452054795 | 18.25 | 25 | 7.03 | 2393 | 16.3824719 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738103220 | 9.525 | 0 | 0.00 | 9.525 | 9.525 | 9.525 | 0 |
| 1738016820 | 9.525 | 0.03 | 0.26 | 9.25 | 9.525 | 9.25 | 2060 |
| 1737757440 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737671040 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737584640 | 9.5 | -0.25 | -2.56 | 9.7 | 9.7 | 9.5 | 300 |
| 1737498480 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737152880 | 9.75 | -0.22 | -2.21 | 9.75 | 9.75 | 9.75 | 703 |
| 1737066120 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1736979720 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.97 | 1452 |
| 1736893380 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 100 |
| 1736806800 | 9.98 | -0.18 | -1.80 | 9.99 | 10.05 | 9.97 | 2206 |
| 1736548140 | 10.1625 | 0 | 0.00 | 10.1625 | 10.1625 | 10.1625 | 0 |
| 1736375340 | 10.1625 | 0 | 0.00 | 10.1625 | 10.1625 | 10.1625 | 0 |
| 1736288940 | 10.1625 | 0 | 0.02 | 10.07 | 10.1625 | 10.07 | 250 |
| 1736202360 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1735943160 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1735856760 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1735683960 | 10.16 | -0.28 | -2.68 | 10.16 | 10.16 | 10.16 | 700 |
| 1735597200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1735338000 | 10.44 | 0 | 0.05 | 10.45 | 10.45 | 10.44 | 550 |
| 1735252020 | 10.435 | 0.94 | 9.84 | 9.95 | 10.435 | 9.95 | 885 |
| 1735078800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734992400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734733200 | 9.5 | -0.45 | -4.52 | 9.45 | 9.5 | 8.83 | 850 |
| 1734647340 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1734560940 | 9.95 | 0.95 | 10.56 | 9.95 | 9.95 | 9.95 | 5010 |
| 1734474360 | 9 | -0.55 | -5.76 | 10.35 | 10.35 | 8.31 | 13110 |
| 1734388140 | 9.55 | -0.4 | -4.02 | 9.55 | 9.55 | 9.55 | 375 |
| 1734128880 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1734042480 | 9.95 | 0.2 | 2.05 | 9.95 | 9.95 | 9.95 | 110 |
| 1733955600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733869200 | 9.75 | 0.23 | 2.42 | 9 | 9.75 | 9 | 8465 |
| 1733782800 | 9.52 | 0.52 | 5.78 | 8.9 | 9.52 | 8.9 | 3225 |
| 1733523600 | 9 | 0.5 | 5.88 | 8.6 | 9 | 8.6 | 2400 |
| 1733437380 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733350980 | 8.5 | -0.15 | -1.73 | 8.5 | 8.625 | 8.48 | 6945 |
| 1733264700 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 200 |
| 1733177400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732918200 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 300 |
| 1732746540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732660140 | 8.5 | -0.02 | -0.19 | 8.4 | 8.6 | 8.4 | 700 |
| 1732573200 | 8.516 | 0 | 0.00 | 8.516 | 8.516 | 8.516 | 0 |
| 1732314000 | 8.516 | 0.11 | 1.26 | 8.516 | 8.516 | 8.516 | 104 |
| 1732227900 | 8.41 | 0.01 | 0.12 | 8.4 | 9.25 | 8.4 | 3900 |
| 1732141740 | 8.4 | -0.05 | -0.59 | 8.3 | 8.6 | 8.3 | 16738 |
| 1732054800 | 8.45 | -0.32 | -3.65 | 9.2 | 9.2 | 8.45 | 4650 |
| 1731968640 | 8.77 | -1.23 | -12.30 | 8.5 | 8.77 | 8.27 | 1150 |
| 1731709260 | 10 | 1.2 | 13.64 | 8.05 | 10 | 8.05 | 450 |
| 1731622800 | 8.8 | 0.04 | 0.46 | 9.168 | 9.25 | 8.78 | 33747 |
| 1731536880 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1731450480 | 8.76 | 0.01 | 0.11 | 8.76 | 8.76 | 8.75 | 2090 |
| 1731363600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731104400 | 8.75 | -0.05 | -0.57 | 8.77 | 8.77 | 8.75 | 470 |
| 1731018000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1730931600 | 8.8 | 0.05 | 0.57 | 8.95 | 9.1387 | 8.8 | 2919 |
| 1730842020 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730755620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730496420 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1000 |
| 1730409780 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 5100 |
| 1730323500 | 8.55 | 0.3 | 3.64 | 8.4 | 8.6 | 8.25 | 2325 |
| 1730237280 | 8.25 | -0.75 | -8.33 | 8.8 | 8.8 | 8.25 | 2325 |
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
