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 | -0.11 | -1.20614035088 | 9.12 | 9.17 | 9.01 | 80 | 9.168875 | DR |
| 4 | 0.74 | 8.94800483676 | 8.27 | 10.43 | 8.22 | 101 | 9.9071721 | DR |
| 12 | 1.42 | 18.7088274045 | 7.59 | 10.43 | 6.58 | 78 | 8.59874724 | DR |
| 26 | -3.22 | -26.3286999182 | 12.23 | 12.23 | 5.52 | 135 | 7.59845596 | DR |
| 52 | -5.19 | -36.5492957746 | 14.2 | 15.06 | 5.52 | 170 | 9.21272306 | DR |
| 156 | -21.23 | -70.205026455 | 30.24 | 38.57 | 5.52 | 128 | 10.06900739 | DR |
| 260 | -41.64 | -82.2112537019 | 50.65 | 61.9 | 5.52 | 112 | 11.30712617 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732311000 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732224600 | 9.01 | -0.15 | -1.64 | 9.01 | 9.01 | 9.01 | 1 |
| 1732051800 | 9.16 | -0.01 | -0.11 | 9.17 | 9.17 | 9.16 | 11 |
| 1731965340 | 9.17 | -0.48 | -4.97 | 9.1199999 | 9.17 | 9.06 | 228 |
| 1731619800 | 9.65 | -0.21 | -2.13 | 9.65 | 9.65 | 9.65 | 1 |
| 1731533400 | 9.86 | -0.3 | -2.95 | 9.86 | 9.86 | 9.86 | 1 |
| 1731446940 | 10.16 | -0.01 | -0.10 | 10.16 | 10.16 | 10.16 | 2 |
| 1731360540 | 10.17 | 1.07 | 11.76 | 9.42 | 10.43 | 9.42 | 1004 |
| 1731101400 | 9.1 | 0.5 | 5.81 | 9.1 | 9.1 | 9.1 | 31 |
| 1731015000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1730928600 | 8.6 | 0.03 | 0.35 | 8.6 | 8.6 | 8.6 | 1 |
| 1730842200 | 8.57 | 0.23 | 2.76 | 8.57 | 8.57 | 8.57 | 6 |
| 1730755800 | 8.34 | 0.12 | 1.46 | 8.26 | 8.48 | 8.26 | 22 |
| 1730496600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730410200 | 8.22 | -0.05 | -0.60 | 8.22 | 8.22 | 8.22 | 1 |
| 1730323800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730237400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730151000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1729891800 | 8.27 | 0.13 | 1.60 | 8.27 | 8.27 | 8.27 | 10 |
| 1729805400 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1729719000 | 8.14 | -0.26 | -3.10 | 8.14 | 8.14 | 8.14 | 14 |
| 1729632540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729546140 | 8.4 | 0.51 | 6.46 | 8.48 | 8.48 | 8.36 | 141 |
| 1729286940 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729200540 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729114140 | 7.89 | 0.74 | 10.35 | 7.48 | 7.89 | 7.48 | 56 |
| 1729027800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728941400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728682200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728595800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728509400 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 1 |
| 1728422940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 2 |
| 1728336540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1728077340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1727990940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1727904540 | 7.13 | 0.26 | 3.78 | 7.19 | 7.19 | 7.13 | 11 |
| 1727818200 | 6.87 | -0.06 | -0.87 | 6.87 | 6.87 | 6.87 | 3 |
| 1727731800 | 6.93 | -0.16 | -2.26 | 7.01 | 7.01 | 6.93 | 3 |
| 1727472600 | 7.09 | 0.24 | 3.50 | 7.09 | 7.09 | 7.09 | 17 |
| 1727386140 | 6.85 | 0.27 | 4.10 | 7.04 | 7.04 | 6.79 | 281 |
| 1727299800 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1727213400 | 6.58 | -0.02 | -0.30 | 6.58 | 6.58 | 6.58 | 1 |
| 1727127000 | 6.6 | -0.21 | -3.08 | 6.8 | 6.8 | 6.58 | 13 |
| 1726867800 | 6.81 | -0.09 | -1.30 | 7.01 | 7.01 | 6.81 | 160 |
| 1726781400 | 6.9 | -0.05 | -0.72 | 6.9 | 6.9 | 6.9 | 1 |
| 1726695000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1726608600 | 6.95 | 0.12 | 1.76 | 6.97 | 7.05 | 6.95 | 56 |
| 1726522200 | 6.83 | -0.42 | -5.79 | 7.03 | 7.03 | 6.82 | 94 |
| 1726262940 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1726176540 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1726090140 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1726003740 | 7.25 | -0.27 | -3.59 | 7.13 | 7.25 | 7.13 | 16 |
| 1725917400 | 7.52 | -0.13 | -1.70 | 7.52 | 7.52 | 7.52 | 10 |
| 1725658200 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 1 |
| 1725571800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1725485400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 499 |
| 1725399000 | 7.65 | 0.06 | 0.79 | 7.59 | 7.65 | 7.59 | 9 |
| 1725312600 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1725053400 | 7.59 | 0.02 | 0.26 | 7.59 | 7.59 | 7.59 | 14 |
| 1724967000 | 7.57 | -0.06 | -0.79 | 7.57 | 7.57 | 7.57 | 100 |
| 1724880540 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1724794140 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1724707740 | 7.63 | 0.45 | 6.27 | 7.71 | 7.71 | 7.63 | 12 |
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
