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 | 0.35 | 4.14201183432 | 8.45 | 8.89 | 8.44 | 74833 | 8.62351235 | FU |
| 4 | 0.98 | 12.5319693095 | 7.82 | 8.89 | 7.82 | 105102 | 8.40658986 | FU |
| 12 | 1 | 12.8205128205 | 7.8 | 8.89 | 7.55 | 84749 | 8.13625601 | FU |
| 26 | -0.97 | -9.92835209826 | 9.77 | 9.9 | 7.45 | 76694 | 8.40074296 | FU |
| 52 | -0.78 | -8.14196242171 | 9.58 | 9.99 | 7.45 | 64311 | 8.96729938 | FU |
| 156 | -1.05000015 | -10.6598998377 | 9.85000015 | 11.00000016 | 7.45 | 39324 | 8.9193084 | FU |
| 260 | -1.20000015 | -12.00000132 | 10.00000015 | 11.00000016 | 7.45 | 35781 | 8.92038 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901400 | 8.82 | 0.02 | 0.23 | 8.83 | 8.85 | 8.64 | 64549 |
| 1741814940 | 8.8 | 0.21 | 2.44 | 8.76 | 8.8 | 8.58 | 76357 |
| 1741728600 | 8.59 | -0.03 | -0.35 | 8.64 | 8.86 | 8.59 | 104680 |
| 1741642140 | 8.6199999 | 0.1 | 1.17 | 8.64 | 8.75 | 8.53 | 78969 |
| 1741382940 | 8.52 | -0.04 | -0.47 | 8.55 | 8.89 | 8.5 | 61003 |
| 1741296540 | 8.56 | 0.11 | 1.30 | 8.45 | 8.56 | 8.44 | 53156 |
| 1741210140 | 8.45 | -0.04 | -0.47 | 8.5 | 8.53 | 8.34 | 43728 |
| 1740778200 | 8.49 | 0.16 | 1.92 | 8.35 | 8.59 | 8.33 | 114451 |
| 1740691740 | 8.33 | 0.06 | 0.73 | 8.32 | 8.38 | 8.2899999 | 120618 |
| 1740605400 | 8.27 | -0.1 | -1.19 | 8.46 | 8.55 | 8.25 | 193674 |
| 1740519000 | 8.3699999 | 0.04 | 0.48 | 8.35 | 8.6 | 8.35 | 215939 |
| 1740432540 | 8.33 | -0.14 | -1.65 | 8.47 | 8.6 | 8.33 | 108724 |
| 1740173400 | 8.47 | -0.08 | -0.94 | 8.53 | 8.58 | 8.31 | 119675 |
| 1740087000 | 8.55 | -0.03 | -0.35 | 8.58 | 8.7 | 8.43 | 130012 |
| 1740000540 | 8.58 | 0.11 | 1.30 | 8.33 | 8.69 | 8.33 | 88963 |
| 1739914140 | 8.47 | 0.35 | 4.31 | 8.21 | 8.63 | 8.09 | 104265 |
| 1739827800 | 8.1199999 | 0.05 | 0.62 | 8.1199999 | 8.3 | 7.96 | 135638 |
| 1739568600 | 8.07 | 0.04 | 0.50 | 8.03 | 8.09 | 7.9 | 84599 |
| 1739482140 | 8.03 | 0.1 | 1.26 | 7.82 | 8.05 | 7.82 | 57393 |
| 1739395740 | 7.93 | 0.03 | 0.38 | 7.93 | 8.08 | 7.77 | 138375 |
| 1739309400 | 7.9 | 0.11 | 1.41 | 7.78 | 7.92 | 7.76 | 55946 |
| 1739222940 | 7.79 | 0.02 | 0.26 | 7.85 | 7.97 | 7.77 | 82921 |
| 1738963800 | 7.77 | 0.03 | 0.39 | 7.79 | 7.9 | 7.72 | 49965 |
| 1738877340 | 7.74 | 0.03 | 0.39 | 7.78 | 7.83 | 7.71 | 96668 |
| 1738790940 | 7.71 | 0.01 | 0.13 | 7.66 | 7.77 | 7.66 | 92790 |
| 1738704600 | 7.7 | 0 | 0.00 | 7.65 | 7.79 | 7.64 | 111713 |
| 1738618200 | 7.7 | -0.08 | -1.03 | 7.74 | 7.8 | 7.55 | 49238 |
| 1738358940 | 7.78 | 0.02 | 0.26 | 7.73 | 7.79 | 7.73 | 76049 |
| 1738272540 | 7.76 | 0.1 | 1.31 | 7.74 | 7.78 | 7.6 | 87066 |
| 1738186200 | 7.66 | -0.02 | -0.26 | 7.71 | 7.79 | 7.65 | 54413 |
| 1738099740 | 7.68 | -0.19 | -2.41 | 7.87 | 8 | 7.67 | 106977 |
| 1738013340 | 7.87 | 0.01 | 0.13 | 7.91 | 7.92 | 7.75 | 58442 |
| 1737754200 | 7.86 | -0.02 | -0.25 | 7.94 | 7.95 | 7.8 | 85738 |
| 1737667740 | 7.88 | -0.07 | -0.88 | 7.88 | 8 | 7.83 | 57323 |
| 1737581400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737495000 | 7.95 | -0.13 | -1.61 | 8.08 | 8.14 | 7.85 | 100555 |
| 1737408600 | 8.08 | 0 | 0.00 | 8.08 | 8.1199999 | 8.02 | 54058 |
| 1737149400 | 8.08 | -0.1 | -1.22 | 8.17 | 8.17 | 8 | 51747 |
| 1737062940 | 8.18 | -0.04 | -0.49 | 8.21 | 8.43 | 8.08 | 143835 |
| 1736976540 | 8.22 | 0.15 | 1.86 | 8.15 | 8.24 | 8.08 | 45711 |
| 1736890140 | 8.07 | -0.22 | -2.65 | 8.28 | 8.31 | 8.05 | 96374 |
| 1736803740 | 8.2899999 | 0.18 | 2.22 | 8.11 | 8.45 | 8.06 | 73222 |
| 1736544540 | 8.11 | -0.05 | -0.61 | 8.19 | 8.19 | 8 | 61629 |
| 1736458140 | 8.16 | 0.19 | 2.38 | 7.99 | 8.19 | 7.98 | 57166 |
| 1736371740 | 7.97 | -0.1 | -1.24 | 8.07 | 8.17 | 7.91 | 97809 |
| 1736285400 | 8.07 | 0.07 | 0.88 | 8 | 8.11 | 7.94 | 41147 |
| 1736198940 | 8 | -0.04 | -0.50 | 8.16 | 8.24 | 7.78 | 99978 |
| 1735939740 | 8.0399999 | -0.26 | -3.13 | 8.3 | 8.38 | 8.03 | 69525 |
| 1735853400 | 8.3 | -0.18 | -2.12 | 8.66 | 8.66 | 8.24 | 22862 |
| 1735594200 | 8.48 | -0.01 | -0.12 | 8.49 | 8.64 | 8.43 | 25522 |
| 1735334940 | 8.49 | 0 | 0.00 | 8.49 | 8.63 | 8.4 | 9713 |
| 1735248540 | 8.49 | 0.29 | 3.54 | 8.16 | 8.49 | 8.11 | 36234 |
| 1734989340 | 8.2 | 0.18 | 2.24 | 8.03 | 8.25 | 8 | 57664 |
| 1734730200 | 8.02 | 0.16 | 2.04 | 7.81 | 8.02 | 7.79 | 137129 |
| 1734643800 | 7.86 | 0.06 | 0.77 | 7.8 | 8.02 | 7.72 | 115200 |
| 1734557400 | 7.8 | -0.1 | -1.27 | 7.96 | 8.1 | 7.45 | 144360 |
| 1734470940 | 7.9 | -0.17 | -2.11 | 8.0399999 | 8.17 | 7.74 | 154160 |
| 1734384540 | 8.07 | -0.11 | -1.34 | 8.17 | 8.18 | 8.0399999 | 79183 |
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
