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 | -0.11 | -1.35802469136 | 8.1 | 8.1 | 7.95 | 467 | 7.98571429 | CS |
| 4 | -0.87 | -9.81941309255 | 8.86 | 8.86 | 7.81 | 662 | 8.06290698 | CS |
| 12 | -1.22 | -13.2464712269 | 9.21 | 9.62 | 7.81 | 705 | 8.61695502 | CS |
| 26 | -1.46 | -15.4497354497 | 9.45 | 11 | 7.81 | 668 | 9.24323944 | CS |
| 52 | -5.37 | -40.1946107784 | 13.36 | 15.8 | 7.81 | 1318 | 11.18399107 | CS |
| 156 | -17.02 | -68.0527788884 | 25.01 | 33 | 7.81 | 836 | 14.09814341 | CS |
| 260 | 2.48899992 | 45.2463167388 | 5.50100008 | 140 | 5.50100008 | 1144 | 33.43616189 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734643800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734557400 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.99 | 1000 |
| 1734470940 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 200 |
| 1734384540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734125340 | 7.95 | 0.12 | 1.53 | 8.1 | 8.1 | 7.95 | 200 |
| 1734039000 | 7.83 | -0.17 | -2.13 | 7.83 | 7.83 | 7.83 | 100 |
| 1733952540 | 8 | -0.2 | -2.44 | 7.82 | 8 | 7.82 | 1900 |
| 1733866140 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 100 |
| 1733779740 | 8 | 0 | 0.00 | 8.01 | 8.01 | 7.91 | 2400 |
| 1733520600 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 1100 |
| 1733434200 | 8.3 | -0.18 | -2.12 | 7.81 | 8.43 | 7.81 | 600 |
| 1733347740 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1733261340 | 8.48 | 0.37 | 4.56 | 8.48 | 8.48 | 8.48 | 100 |
| 1733174940 | 8.11 | -0.25 | -2.99 | 8.86 | 8.86 | 8.11 | 200 |
| 1732915800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1732829400 | 8.36 | -0.14 | -1.65 | 8.86 | 8.86 | 8.36 | 300 |
| 1732743000 | 8.5 | 0 | 0.00 | 8.86 | 8.86 | 8.5 | 400 |
| 1732656600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732570200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732311000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732224600 | 8.5 | -0.38 | -4.28 | 8.5 | 8.69 | 8.49 | 400 |
| 1732051800 | 8.88 | 0.38 | 4.47 | 8.88 | 8.88 | 8.88 | 100 |
| 1731965340 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 300 |
| 1731619800 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 400 |
| 1731533400 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 300 |
| 1731446940 | 8.5 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.5 | 4300 |
| 1731360540 | 8.6 | -0.23 | -2.60 | 9.22 | 9.22 | 8.6 | 700 |
| 1731101400 | 8.83 | 0.12 | 1.38 | 8.51 | 8.83 | 8.51 | 200 |
| 1731014940 | 8.71 | -0.15 | -1.69 | 8.72 | 8.72 | 8.71 | 600 |
| 1730928600 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1730842200 | 8.86 | -0.37 | -4.01 | 8.86 | 8.86 | 8.86 | 100 |
| 1730755800 | 9.23 | 0.04 | 0.44 | 9.23 | 9.23 | 9.23 | 100 |
| 1730496600 | 9.19 | -0.08 | -0.86 | 8.86 | 9.19 | 8.86 | 200 |
| 1730410200 | 9.27 | 0.41 | 4.63 | 8.8699999 | 9.27 | 8.8699999 | 200 |
| 1730323800 | 8.86 | -0.44 | -4.73 | 9.2 | 9.2 | 8.86 | 500 |
| 1730237340 | 9.3 | 0.53 | 6.04 | 8.96 | 9.3 | 8.96 | 1700 |
| 1730151000 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1729891800 | 8.77 | -0.09 | -1.02 | 8.76 | 8.77 | 8.75 | 3700 |
| 1729805400 | 8.86 | -0.14 | -1.56 | 9.16 | 9.16 | 8.86 | 600 |
| 1729719000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729632600 | 9 | -0.17 | -1.85 | 9.17 | 9.17 | 8.85 | 900 |
| 1729546140 | 9.17 | 0.06 | 0.66 | 9.2 | 9.2 | 9.17 | 200 |
| 1729287000 | 9.11 | 0.11 | 1.22 | 9.05 | 9.11 | 9.05 | 2000 |
| 1729200540 | 9 | -0.21 | -2.28 | 9.06 | 9.06 | 9 | 1500 |
| 1729114140 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 100 |
| 1729027740 | 9.21 | -0.02 | -0.22 | 9.21 | 9.21 | 9.21 | 300 |
| 1728941340 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1728682140 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1728595740 | 9.23 | -0.39 | -4.05 | 9.23 | 9.23 | 9.23 | 200 |
| 1728509400 | 9.6199999 | 0.01 | 0.10 | 9.6199999 | 9.6199999 | 9.6199999 | 200 |
| 1728422940 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 200 |
| 1728336600 | 9.61 | 0.4 | 4.34 | 9.61 | 9.61 | 9.61 | 100 |
| 1728077400 | 9.21 | -0.4 | -4.16 | 9.21 | 9.21 | 9.21 | 200 |
| 1727990940 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727904540 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727818140 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727731740 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727472540 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727386140 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1727299740 | 9.61 | 0.39 | 4.23 | 9.61 | 9.61 | 9.61 | 200 |
| 1727213400 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 100 |
| 1727127000 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
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
