Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.3 | 8.3 | 8.3 | 1190 | 8.3 | CS |
| 4 | -0.3 | -3.48837209302 | 8.6 | 8.97 | 8.27 | 6053 | 8.32611892 | CS |
| 12 | -0.055 | -0.65828845003 | 8.355 | 9.28 | 8.23 | 4318 | 8.66449795 | CS |
| 26 | -1.7 | -17 | 10 | 10.23 | 7.3 | 2866 | 8.60381733 | CS |
| 52 | -0.2765682 | -3.2246953974 | 8.5765682 | 10.23 | 7.3 | 2502 | 8.7808425 | CS |
| 156 | -0.2865642 | -3.33735581922 | 8.5865642 | 10.23 | 5.84432813 | 1623 | 8.13350113 | CS |
| 260 | 1.40275984 | 20.337987477 | 6.89724016 | 10.34252824 | 3.4493198 | 3051 | 7.35978523 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732919340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1732746540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1732660140 | 8.3 | 0.03 | 0.36 | 8.3 | 8.3 | 8.3 | 1190 |
| 1732573200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1732314000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1732227600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1732141200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1732054800 | 8.27 | -0.45 | -5.11 | 8.6215 | 8.6215 | 8.27 | 45167 |
| 1731968640 | 8.715 | 0.08 | 0.92 | 8.715 | 8.715 | 8.715 | 600 |
| 1731709200 | 8.6359 | 0 | 0.00 | 8.6359 | 8.6359 | 8.6359 | 0 |
| 1731622800 | 8.6359 | -0.1 | -1.16 | 8.74 | 8.74 | 8.6359 | 850 |
| 1731536880 | 8.737 | 0 | 0.00 | 8.737 | 8.737 | 8.737 | 0 |
| 1731450480 | 8.737 | 0.18 | 2.07 | 8.81 | 8.81 | 8.737 | 2332 |
| 1731363600 | 8.56 | -0.41 | -4.57 | 8.56 | 8.56 | 8.56 | 1000 |
| 1731104940 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1731018540 | 8.97 | 0.31 | 3.58 | 8.68 | 8.97 | 8.68 | 631 |
| 1730931600 | 8.66 | 0.2 | 2.36 | 8.445 | 8.66 | 8.445 | 540 |
| 1730845680 | 8.46 | -0.26 | -2.98 | 8.6 | 8.6 | 8.45 | 2170 |
| 1730755620 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1730496420 | 8.72 | 0.01 | 0.11 | 8.72 | 8.72 | 8.72 | 730 |
| 1730409900 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1730323500 | 8.71 | 0.06 | 0.64 | 8.71 | 8.71 | 8.71 | 4000 |
| 1730237280 | 8.655 | -0.04 | -0.40 | 8.23 | 8.655 | 8.23 | 2634 |
| 1730150880 | 8.69 | 0.13 | 1.52 | 8.69 | 8.69 | 8.69 | 203 |
| 1729891740 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1729805340 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1729718940 | 8.56 | -0.72 | -7.76 | 8.67 | 8.69 | 8.55 | 4862 |
| 1729632000 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1729545600 | 9.28 | 0.3 | 3.34 | 9.28 | 9.28 | 9.28 | 300 |
| 1729286400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729200000 | 8.98 | 0.29 | 3.28 | 8.985 | 8.985 | 8.98 | 2700 |
| 1729114080 | 8.6945 | 0 | 0.00 | 8.6945 | 8.6945 | 8.6945 | 0 |
| 1729027680 | 8.6945 | -0.31 | -3.39 | 8.45 | 8.6945 | 8.45 | 545 |
| 1728941100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728681900 | 9 | 0.05 | 0.61 | 9.0419 | 9.0419 | 9 | 11142 |
| 1728595560 | 8.945 | 0.2 | 2.23 | 9.0399999 | 9.0399999 | 8.61 | 47250 |
| 1728508980 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1728422580 | 8.75 | -0.11 | -1.20 | 9.195 | 9.195 | 8.75 | 1194 |
| 1728336420 | 8.856 | 0 | 0.00 | 8.856 | 8.856 | 8.856 | 0 |
| 1728077220 | 8.856 | -0.14 | -1.55 | 8.856 | 8.856 | 8.856 | 255 |
| 1727990940 | 8.9949999 | 0 | 0.00 | 8.9949999 | 8.9949999 | 8.9949999 | 0 |
| 1727904540 | 8.9949999 | 0 | 0.00 | 8.9949999 | 8.9949999 | 8.9949999 | 0 |
| 1727818140 | 8.9949999 | 0.34 | 3.99 | 8.7 | 8.9949999 | 8.7 | 1114 |
| 1727731380 | 8.65 | -0.1 | -1.14 | 8.65 | 8.65 | 8.65 | 338 |
| 1727472600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1727386200 | 8.75 | -0.2 | -2.23 | 8.75 | 8.75 | 8.75 | 314 |
| 1727299740 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1727213340 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1727126940 | 8.95 | 0.05 | 0.56 | 8.9 | 9.27 | 8.9 | 300 |
| 1726867620 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1726781220 | 8.9 | 0.19 | 2.21 | 8.9 | 8.9 | 8.9 | 509 |
| 1726694460 | 8.7075 | 0.12 | 1.37 | 8.7075 | 8.7075 | 8.7075 | 250 |
| 1726608240 | 8.59 | -0.04 | -0.46 | 8.59 | 8.59 | 8.59 | 117 |
| 1726521720 | 8.63 | 0.2 | 2.39 | 8.63 | 8.63 | 8.63 | 148 |
| 1726262940 | 8.4286999 | 0 | 0.00 | 8.4286999 | 8.4286999 | 8.4286999 | 0 |
| 1726176540 | 8.4286999 | -0.17 | -1.96 | 8.4286999 | 8.4286999 | 8.4286999 | 100 |
| 1726089900 | 8.5975 | 0 | 0.00 | 8.5975 | 8.5975 | 8.5975 | 0 |
| 1726003500 | 8.5975 | -0.15 | -1.69 | 8.355 | 8.5975 | 8.355 | 364 |
| 1725917220 | 8.7449999 | 0 | 0.00 | 8.7449999 | 8.7449999 | 8.7449999 | 0 |
| 1725658020 | 8.7449999 | -0.11 | -1.19 | 8.47 | 8.7449999 | 8.47 | 960 |
| 1725571680 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1725485280 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1725398880 | 8.85 | 0.17 | 1.97 | 8.85 | 8.85 | 8.85 | 115 |
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
