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 | -0.19 | -2.36907730673 | 8.02 | 8.18 | 7.83 | 8114 | 8.01380747 | DR |
| 4 | -0.514 | -6.16011505273 | 8.344 | 8.48 | 7.516 | 12798 | 7.98729956 | DR |
| 12 | -1.4 | -15.1679306609 | 9.23 | 10.84 | 7.516 | 8282 | 8.80900664 | DR |
| 26 | -1.2 | -13.2890365449 | 9.03 | 11.51 | 7.02 | 22050 | 8.64173735 | DR |
| 52 | -8.23 | -51.2453300125 | 16.06 | 20.55 | 7.02 | 35452 | 10.28529207 | DR |
| 156 | -34.95 | -81.6970546985 | 42.78 | 47.12 | 7.02 | 48870 | 16.5605523 | DR |
| 260 | -23.48 | -74.9920153306 | 31.31 | 80.45 | 7.02 | 34999 | 23.25318927 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 7.83 | -0.09 | -1.14 | 7.99 | 7.99 | 7.83 | 7712 |
| 1733869200 | 7.92 | -0.12 | -1.43 | 8.0025 | 8.0025 | 7.85 | 2890 |
| 1733782800 | 8.035 | 0.03 | 0.38 | 8.1 | 8.18 | 8 | 22987 |
| 1733523600 | 8.0048 | 0.05 | 0.63 | 7.99 | 8.035 | 7.98 | 12786 |
| 1733437500 | 7.955 | -0.03 | -0.31 | 7.92 | 7.955 | 7.92 | 1455 |
| 1733350980 | 7.98 | 0.26 | 3.37 | 8.02 | 8.02 | 7.98 | 453 |
| 1733264700 | 7.72 | -0.16 | -2.03 | 7.66 | 7.74 | 7.59 | 9172 |
| 1733178180 | 7.88 | -0.11 | -1.38 | 7.9 | 7.91 | 7.84 | 11463 |
| 1732918200 | 7.99 | -0.11 | -1.36 | 7.98 | 7.99 | 7.953 | 2707 |
| 1732746540 | 8.1 | 0.1 | 1.25 | 8.22 | 8.22 | 8.1 | 2734 |
| 1732660140 | 8 | -0.19 | -2.32 | 8.02 | 8.169 | 7.955 | 11753 |
| 1732573560 | 8.19 | 0.66 | 8.76 | 8.21 | 8.35 | 8.15 | 49923 |
| 1732314000 | 7.53 | -0.15 | -1.95 | 7.52 | 7.718 | 7.516 | 6213 |
| 1732227900 | 7.68 | 0.03 | 0.39 | 7.715 | 7.7325 | 7.657 | 21118 |
| 1732141740 | 7.65 | -0.31 | -3.89 | 7.68 | 7.74 | 7.65 | 4737 |
| 1732054800 | 7.96 | 0.17 | 2.18 | 7.91 | 8.02 | 7.91 | 17517 |
| 1731968640 | 7.79 | -0.25 | -3.11 | 7.81 | 7.93 | 7.79 | 9753 |
| 1731709260 | 8.0399999 | -0.3 | -3.60 | 8.15 | 8.15 | 8.0399999 | 46180 |
| 1731622800 | 8.34 | 0.09 | 1.09 | 8.45 | 8.48 | 8.34 | 5216 |
| 1731536760 | 8.25 | -0.15 | -1.79 | 8.344 | 8.428 | 8.2 | 4110 |
| 1731450480 | 8.4 | -0.37 | -4.22 | 8.55 | 8.55 | 8.3829999 | 10956 |
| 1731363600 | 8.77 | 0.01 | 0.11 | 8.89 | 8.935 | 8.77 | 11331 |
| 1731104400 | 8.76 | -0.25 | -2.77 | 8.92 | 8.95 | 8.75 | 10268 |
| 1731018540 | 9.01 | -0.06 | -0.61 | 9.1 | 9.11 | 8.97 | 3804 |
| 1730931600 | 9.065 | -0.14 | -1.47 | 9.018 | 9.0845 | 8.98 | 3604 |
| 1730845680 | 9.2 | 0.04 | 0.44 | 9.1199999 | 9.2 | 9.1199999 | 3625 |
| 1730759160 | 9.16 | 0.21 | 2.35 | 9.24 | 9.3 | 9.16 | 1823 |
| 1730496420 | 8.95 | 0.01 | 0.11 | 9.065 | 9.065 | 8.93 | 2360 |
| 1730409780 | 8.94 | -0.07 | -0.78 | 8.945 | 8.945 | 8.93 | 2623 |
| 1730323500 | 9.01 | -0.09 | -0.99 | 9.56 | 9.56 | 9.01 | 20966 |
| 1730237280 | 9.1 | -0.12 | -1.30 | 9.03 | 9.1 | 9 | 7377 |
| 1730150880 | 9.22 | 0.03 | 0.33 | 9.205 | 9.265 | 9.191 | 4371 |
| 1729891500 | 9.19 | 0.06 | 0.71 | 9.18 | 9.19 | 9.18 | 1688 |
| 1729805160 | 9.125 | 0.01 | 0.05 | 9.14 | 9.14 | 9.08 | 1759 |
| 1729718940 | 9.1199999 | -0.17 | -1.83 | 9.1801 | 9.198 | 9.1199999 | 1032 |
| 1729632300 | 9.2899999 | 0.09 | 0.93 | 9.22 | 9.31 | 9.2 | 3566 |
| 1729545600 | 9.204 | -0.32 | -3.32 | 9.34 | 9.34 | 9.204 | 1320 |
| 1729286400 | 9.52 | 0.26 | 2.81 | 9.47 | 9.57 | 9.47 | 3628 |
| 1729200000 | 9.26 | -0.08 | -0.86 | 9.36 | 9.36 | 9.26 | 7273 |
| 1729113960 | 9.34 | -0.22 | -2.30 | 9.38 | 9.3985 | 9.34 | 1520 |
| 1729027680 | 9.56 | -0.52 | -5.16 | 9.6 | 9.635 | 9.56 | 5917 |
| 1728941220 | 10.08 | -0.17 | -1.66 | 9.88 | 10.08 | 9.863 | 7846 |
| 1728681900 | 10.25 | -0.21 | -2.01 | 10.41 | 10.41 | 10.23 | 1450 |
| 1728595560 | 10.46 | -0.02 | -0.14 | 10.53 | 10.57 | 10.46 | 17395 |
| 1728508800 | 10.475 | 0.2 | 1.95 | 10.64 | 10.64 | 10.38 | 16608 |
| 1728422580 | 10.275 | -0.25 | -2.38 | 10.29 | 10.35 | 10.275 | 5663 |
| 1728336000 | 10.525 | 0.26 | 2.48 | 10.49 | 10.56 | 10.45 | 17798 |
| 1728077220 | 10.27 | 0.24 | 2.44 | 10.02 | 10.27 | 10 | 2116 |
| 1727990760 | 10.025 | -0.01 | -0.05 | 10.13 | 10.13 | 9.99 | 4684 |
| 1727904000 | 10.03 | -0.38 | -3.65 | 10.01 | 10.0925 | 9.91 | 23128 |
| 1727818140 | 10.41 | 0.14 | 1.34 | 10.84 | 10.84 | 10.399 | 9976 |
| 1727731380 | 10.2725 | 0.12 | 1.21 | 10.2695 | 10.2725 | 10.2695 | 1429 |
| 1727472000 | 10.15 | 0.28 | 2.78 | 10.08 | 10.18 | 10.08 | 1209 |
| 1727386200 | 9.875 | 0.55 | 5.87 | 9.96 | 10 | 9.875 | 3086 |
| 1727299200 | 9.3275 | -0.15 | -1.61 | 9.42 | 9.42 | 9.31 | 2188 |
| 1727212800 | 9.48 | 0.28 | 3.04 | 9.5399999 | 9.568 | 9.48 | 3299 |
| 1727126940 | 9.2005 | 0.15 | 1.64 | 9.23 | 9.23 | 9.1199999 | 3394 |
| 1726867200 | 9.052 | -0.44 | -4.62 | 9.13 | 9.14 | 8.99 | 2726 |
| 1726781220 | 9.49 | 0.31 | 3.35 | 9.59 | 9.59 | 9.41 | 3859 |
| 1726694460 | 9.182 | 0 | 0.02 | 9.23 | 9.32 | 9.1199999 | 6793 |
| 1726608240 | 9.18 | 0.26 | 2.91 | 9.15 | 9.43 | 9.14 | 9636 |
| 1726521720 | 8.92 | 0.32 | 3.72 | 8.8225 | 8.945 | 8.81 | 19848 |
| 1726262940 | 8.6 | 0.25 | 2.99 | 8.55 | 8.72 | 8.5399999 | 15362 |
| 1726176540 | 8.35 | -0.16 | -1.88 | 8.26 | 8.3775 | 8.22 | 16378 |
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
