Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.259403372244 | 7.71 | 7.99 | 6.84 | 80540 | 7.52290042 | CS |
| 4 | -1.11 | -12.556561086 | 8.84 | 9.29 | 6.84 | 66920 | 8.01819337 | CS |
| 12 | -2.27 | -22.7 | 10 | 10.66 | 6.84 | 67283 | 8.90726245 | CS |
| 26 | -6.26 | -44.7462473195 | 13.99 | 16.2 | 6.84 | 87552 | 10.34474796 | CS |
| 52 | 1.81 | 30.5743243243 | 5.92 | 21.2 | 5 | 106218 | 12.5797835 | CS |
| 156 | -5.66 | -42.2703510082 | 13.39 | 21.2 | 3.1 | 45966 | 11.28640634 | CS |
| 260 | -3.92 | -33.6480686695 | 11.65 | 29 | 3.1 | 38972 | 12.83059761 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 7.72 | 0.2 | 2.66 | 7.52 | 7.99 | 7.22 | 91400 |
| 1734643800 | 7.52 | 0.12 | 1.62 | 7.2 | 7.9 | 7.01 | 83200 |
| 1734557400 | 7.4 | 0.05 | 0.68 | 7.44 | 7.44 | 6.84 | 90600 |
| 1734470940 | 7.35 | -0.23 | -3.03 | 7.42 | 7.61 | 7.28 | 63000 |
| 1734384540 | 7.58 | -0.08 | -1.04 | 7.71 | 7.72 | 7.12 | 74500 |
| 1734125340 | 7.66 | -0.36 | -4.49 | 8.02 | 8.15 | 7.66 | 67900 |
| 1734039000 | 8.02 | -0.33 | -3.95 | 8.16 | 8.35 | 8 | 22200 |
| 1733952540 | 8.35 | 0.06 | 0.72 | 8.19 | 8.5 | 8.1 | 46600 |
| 1733866140 | 8.2899999 | 0.49 | 6.28 | 7.98 | 8.2899999 | 7.79 | 73000 |
| 1733779740 | 7.8 | -0.3 | -3.70 | 8.14 | 8.17 | 7.8 | 58800 |
| 1733520600 | 8.1 | -0.18 | -2.17 | 8.17 | 8.24 | 7.94 | 38200 |
| 1733434200 | 8.28 | 0.42 | 5.34 | 8.05 | 8.28 | 7.73 | 64800 |
| 1733347800 | 7.86 | -0.02 | -0.25 | 7.96 | 8.14 | 7.85 | 50900 |
| 1733261340 | 7.88 | -0.23 | -2.84 | 8.13 | 8.5 | 7.88 | 85100 |
| 1733174940 | 8.11 | 0 | 0.00 | 8.16 | 8.38 | 8 | 40800 |
| 1732915740 | 8.11 | 0.12 | 1.50 | 7.98 | 8.21 | 7.53 | 72100 |
| 1732829400 | 7.99 | -0.68 | -7.84 | 8.7 | 8.85 | 7.93 | 83600 |
| 1732743000 | 8.67 | -0.21 | -2.36 | 9.09 | 9.09 | 8.6 | 86300 |
| 1732656600 | 8.88 | -0.22 | -2.42 | 9.15 | 9.2899999 | 8.82 | 93500 |
| 1732570140 | 9.1 | 0.31 | 3.53 | 8.84 | 9.1 | 8.8 | 51900 |
| 1732310940 | 8.7899999 | -0.24 | -2.66 | 9.1 | 9.3 | 8.65 | 216600 |
| 1732224600 | 9.03 | -0.27 | -2.90 | 9.4 | 9.4 | 9.03 | 20600 |
| 1732051800 | 9.3 | -0.2 | -2.11 | 9.7 | 9.7 | 9.17 | 99100 |
| 1731965340 | 9.5 | 0.25 | 2.70 | 9.49 | 9.5 | 9.16 | 69200 |
| 1731619800 | 9.25 | -0.32 | -3.34 | 9.88 | 10.03 | 9.25 | 209600 |
| 1731533400 | 9.57 | -0.19 | -1.95 | 9.9 | 10.05 | 9.34 | 115700 |
| 1731446940 | 9.76 | 0.02 | 0.21 | 9.6199999 | 9.99 | 9.42 | 110200 |
| 1731360540 | 9.74 | -0.36 | -3.56 | 9.99 | 10.04 | 9.58 | 54700 |
| 1731101400 | 10.1 | 0.15 | 1.51 | 9.83 | 10.2 | 9.35 | 65200 |
| 1731014940 | 9.95 | 0 | 0.00 | 9.92 | 9.95 | 9.17 | 78900 |
| 1730928600 | 9.95 | 0.35 | 3.65 | 9.48 | 9.95 | 9.2 | 67200 |
| 1730842200 | 9.6 | 0.65 | 7.26 | 8.86 | 9.6 | 8.86 | 62700 |
| 1730755800 | 8.95 | 0.25 | 2.87 | 8.85 | 8.98 | 8.71 | 42300 |
| 1730496600 | 8.7 | -0.14 | -1.58 | 8.76 | 8.83 | 8.48 | 30400 |
| 1730410200 | 8.84 | 0.03 | 0.34 | 8.88 | 8.95 | 8.76 | 25600 |
| 1730323800 | 8.81 | 0.01 | 0.11 | 8.88 | 9.05 | 8.8 | 48200 |
| 1730237340 | 8.8 | -0.14 | -1.57 | 8.95 | 9.06 | 8.8 | 37000 |
| 1730151000 | 8.94 | 0.14 | 1.59 | 8.78 | 9.08 | 8.78 | 44200 |
| 1729891800 | 8.8 | -0.2 | -2.22 | 9.07 | 9.08 | 8.8 | 21000 |
| 1729805400 | 9 | -0.13 | -1.42 | 9.06 | 9.15 | 8.8 | 29800 |
| 1729719000 | 9.13 | 0.43 | 4.94 | 8.8 | 9.14 | 8.7899999 | 66100 |
| 1729632600 | 8.7 | -0.21 | -2.36 | 9.05 | 9.08 | 8.69 | 92700 |
| 1729546140 | 8.91 | 0.01 | 0.11 | 8.96 | 9.24 | 8.91 | 44800 |
| 1729287000 | 8.9 | -0.2 | -2.20 | 9 | 9.08 | 8.9 | 62500 |
| 1729200540 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 8.9 | 64600 |
| 1729114140 | 9.1 | -0.2 | -2.15 | 9.35 | 9.35 | 9 | 44200 |
| 1729027740 | 9.3 | 0.4 | 4.49 | 8.9 | 9.41 | 8.9 | 31800 |
| 1728941340 | 8.9 | 0.03 | 0.34 | 8.8699999 | 9.03 | 8.8699999 | 20000 |
| 1728682200 | 8.8699999 | -0.07 | -0.78 | 8.82 | 9.18 | 8.82 | 34600 |
| 1728595740 | 8.94 | -0.22 | -2.40 | 9.3 | 9.3 | 8.82 | 72000 |
| 1728509400 | 9.16 | -0.29 | -3.07 | 9.45 | 9.45 | 9.07 | 41200 |
| 1728422940 | 9.45 | -0.33 | -3.37 | 9.64 | 9.68 | 9.41 | 83200 |
| 1728336600 | 9.78 | -0.17 | -1.71 | 9.9 | 10 | 9.55 | 68200 |
| 1728077400 | 9.95 | 0.06 | 0.61 | 9.91 | 9.99 | 9.8699999 | 57100 |
| 1727991000 | 9.89 | -0.04 | -0.40 | 9.89 | 9.94 | 9.84 | 32800 |
| 1727904540 | 9.93 | 0.2 | 2.06 | 9.86 | 9.99 | 9.7899999 | 56900 |
| 1727818200 | 9.73 | -0.72 | -6.89 | 10.47 | 10.48 | 9.71 | 118700 |
| 1727731800 | 10.45 | 0.45 | 4.50 | 10 | 10.66 | 9.82 | 124400 |
| 1727472600 | 10 | -0.1 | -0.99 | 10.1 | 10.17 | 9.74 | 47000 |
| 1727386140 | 10.1 | 0.07 | 0.70 | 10.06 | 10.19 | 9.91 | 55600 |
| 1727299740 | 10.03 | 0.26 | 2.66 | 9.83 | 10.1 | 9.7899999 | 66000 |
| 1727213400 | 9.77 | -0.23 | -2.30 | 9.88 | 9.95 | 9.7 | 29400 |
| 1727127000 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.69 | 16700 |
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
