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 | 0 | 8.3 | 8.4323 | 8.3 | 1500 | 8.3 | CS |
| 4 | 0.3 | 3.75 | 8 | 8.55 | 8 | 715 | 8.19127761 | CS |
| 12 | -1.35 | -13.9896373057 | 9.65 | 9.67 | 7.673 | 1700 | 8.36151839 | CS |
| 26 | -1.37 | -14.1675284385 | 9.67 | 9.67 | 7.673 | 1265 | 8.56886592 | CS |
| 52 | -1.95 | -19.0243902439 | 10.25 | 10.75 | 7.673 | 1381 | 9.1309637 | CS |
| 156 | -2.6999 | -24.5447685888 | 10.9999 | 11.225 | 7.673 | 1455 | 9.80799122 | CS |
| 260 | -1.05 | -11.2299465241 | 9.35 | 12.25 | 5.5 | 1760 | 8.92397926 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1735943160 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1735856760 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1735683960 | 8.3 | 0.15 | 1.84 | 8.3 | 8.4323 | 8.3 | 1500 |
| 1735597740 | 8.15 | -0.1 | -1.21 | 8.55 | 8.55 | 8.15 | 1200 |
| 1735338000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735251600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735078800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1734992400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1734733200 | 8.25 | 0.18 | 2.19 | 8.25 | 8.25 | 8.25 | 100 |
| 1734647100 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1734560700 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1734474300 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1734387900 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1734128700 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1734042300 | 8.073 | 0 | 0.00 | 8.073 | 8.073 | 8.073 | 0 |
| 1733955900 | 8.073 | 0.07 | 0.91 | 8.1 | 8.1 | 8.073 | 400 |
| 1733869200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 377 |
| 1733782800 | 8 | 0.15 | 1.91 | 7.985 | 8 | 7.985 | 1203 |
| 1733523900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1733437500 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.85 | 5460 |
| 1733351340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733264940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733178540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732919340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732746540 | 8 | 0.31 | 4.08 | 8 | 8 | 8 | 117 |
| 1732659960 | 7.6865 | 0 | 0.00 | 7.6865 | 7.6865 | 7.6865 | 0 |
| 1732573560 | 7.6865 | -0.01 | -0.18 | 7.7 | 7.7 | 7.6865 | 2396 |
| 1732314000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 164 |
| 1732228140 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1732141740 | 7.7 | 0.03 | 0.35 | 7.7 | 7.7 | 7.675 | 1624 |
| 1732054800 | 7.673 | -0.03 | -0.35 | 7.7 | 7.7 | 7.673 | 1682 |
| 1731968640 | 7.7 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 659 |
| 1731709260 | 7.7 | -0.25 | -3.14 | 7.75 | 7.81 | 7.7 | 563 |
| 1731622800 | 7.95 | -0.2 | -2.45 | 8.15 | 8.15 | 7.8 | 3900 |
| 1731536760 | 8.15 | -0.05 | -0.61 | 8.2899999 | 8.2899999 | 8.06 | 3779 |
| 1731450480 | 8.2 | -0.45 | -5.20 | 8.65 | 8.65 | 8.2 | 2374 |
| 1731363600 | 8.65 | -0.25 | -2.81 | 8.99 | 9 | 8.65 | 8605 |
| 1731104940 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731018540 | 8.9 | -0.1 | -1.11 | 8.99 | 8.99 | 8.9 | 1078 |
| 1730931600 | 9 | 0.01 | 0.11 | 8.945 | 9 | 8.945 | 612 |
| 1730845560 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1730759160 | 8.99 | 0.09 | 1.01 | 8.99 | 8.99 | 8.99 | 342 |
| 1730496300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730409900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730323500 | 8.9 | 0.05 | 0.56 | 8.875 | 8.91 | 8.875 | 423 |
| 1730237280 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 328 |
| 1730150880 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 2601 |
| 1729891740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729805340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729718940 | 9 | -0.1 | -1.10 | 9.01 | 9.01 | 9 | 1035 |
| 1729632300 | 9.1 | -0.38 | -4.03 | 9.35 | 9.3745 | 9.055 | 2729 |
| 1729545600 | 9.482 | -0.19 | -1.94 | 9.57 | 9.57 | 9.482 | 200 |
| 1729286760 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1729200360 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1729113960 | 9.67 | 0.17 | 1.79 | 9.65 | 9.67 | 9.57 | 2152 |
| 1729027620 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1728941220 | 9.5 | 0.35 | 3.83 | 9.2 | 9.56 | 9.2 | 848 |
| 1728681780 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1728595380 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1728508980 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1728422580 | 9.15 | 0 | 0.00 | 9.125 | 9.15 | 9.125 | 300 |
| 1728336000 | 9.15 | 0.08 | 0.85 | 9.125 | 9.15 | 9.125 | 470 |
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
