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 | -0.15 | -1.70454545455 | 8.8 | 8.8 | 8.5 | 2600 | 8.68461538 | CS |
| 4 | 0.35 | 4.21686746988 | 8.3 | 8.8 | 8.1 | 1707 | 8.65377793 | CS |
| 12 | 0.15 | 1.76470588235 | 8.5 | 8.8 | 8.1 | 1048 | 8.54823212 | CS |
| 26 | -0.65 | -6.98924731183 | 9.3 | 9.3 | 8 | 4745 | 8.85911881 | CS |
| 52 | 0.15 | 1.76470588235 | 8.5 | 9.3 | 7.65 | 5569 | 8.79683156 | CS |
| 156 | -3.35 | -27.9166666667 | 12 | 12 | 7.1 | 3681 | 9.19189817 | CS |
| 260 | -1.65 | -16.0194174757 | 10.3 | 12.75 | 5.85 | 5153 | 9.02237238 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 8.65 | 0.15 | 1.76 | 8.66 | 8.66 | 8.65 | 500 |
| 1732141200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732054800 | 8.5 | -0.3 | -3.41 | 8.8 | 8.8 | 8.5 | 3000 |
| 1731968460 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731709260 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1000 |
| 1731622800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.7975 | 3800 |
| 1731536760 | 8.8 | 0.05 | 0.57 | 8.71 | 8.8 | 8.71 | 1701 |
| 1731450000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731363600 | 8.75 | 0.25 | 2.94 | 8.35 | 8.75 | 8.35 | 400 |
| 1731101220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731014820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730928420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730842020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730755620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730496420 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 1200 |
| 1730409780 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.1 | 850 |
| 1730323200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1730236800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1730150400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729891200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729804800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729718400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729632000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729545600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729286400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 1000 |
| 1729200360 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729113960 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 1000 |
| 1729027560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728941160 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728681960 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728595560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.2 | 2500 |
| 1728508800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728422400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728336000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1728076800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727990400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727904000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727817600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727731200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1727472000 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 117 |
| 1727386200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727299740 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727213340 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727126940 | 8.5 | 0.15 | 1.80 | 8.5 | 8.5 | 8.5 | 250 |
| 1726867620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726781220 | 8.35 | -0.15 | -1.76 | 8.35 | 8.35 | 8.35 | 100 |
| 1726694520 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726608120 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726521720 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 350 |
| 1726262940 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 200 |
| 1726176360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726089960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726003560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1725917160 | 8.5 | 0.18 | 2.16 | 8.5 | 8.5 | 8.5 | 350 |
| 1725657960 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1725571560 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1725485160 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1725398760 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1725053160 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1724966760 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1724880360 | 8.32 | -0.18 | -2.12 | 8.32 | 8.32 | 8.32 | 200 |
| 1724794080 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 100 |
| 1724707680 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1724448480 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 166 |
| 1724362140 | 8.3 | 0.05 | 0.61 | 8.25 | 8.75 | 8.1 | 4000 |
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
