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 | -0.05 | -0.584795321637 | 8.55 | 8.63 | 8.36 | 43620 | 8.55149014 | CS |
| 4 | 0.3 | 3.65853658537 | 8.2 | 8.63 | 8.05 | 64260 | 8.37838624 | CS |
| 12 | 2.3 | 37.0967741935 | 6.2 | 8.63 | 5.9 | 101507 | 7.58619568 | CS |
| 26 | 1.6 | 23.1884057971 | 6.9 | 8.63 | 4.17 | 216433 | 6.46756507 | CS |
| 52 | -1.7 | -16.6666666667 | 10.2 | 10.7 | 4.17 | 542022 | 7.12903021 | CS |
| 156 | -32.4 | -79.217603912 | 40.9 | 44.4 | 4.17 | 585401 | 12.64204029 | CS |
| 260 | -69.4 | -89.0885750963 | 77.9 | 94.6 | 4.17 | 538115 | 15.57345483 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738272540 | 8.5 | -0.09 | -1.05 | 8.52 | 8.6 | 8.5 | 26200 |
| 1738186200 | 8.59 | -0.02 | -0.23 | 8.55 | 8.59 | 8.36 | 88200 |
| 1738099740 | 8.61 | 0.1 | 1.18 | 8.45 | 8.61 | 8.45 | 17600 |
| 1738013340 | 8.51 | 0.01 | 0.12 | 8.5 | 8.63 | 8.45 | 79500 |
| 1737754200 | 8.5 | -0.03 | -0.35 | 8.46 | 8.53 | 8.46 | 14100 |
| 1737667740 | 8.53 | -0.09 | -1.04 | 8.55 | 8.55 | 8.47 | 18700 |
| 1737581400 | 8.6199999 | 0.22 | 2.62 | 8.46 | 8.63 | 8.46 | 27100 |
| 1737495000 | 8.4 | -0.01 | -0.12 | 8.36 | 8.59 | 8.36 | 37400 |
| 1737408600 | 8.41 | 0 | 0.00 | 8.41 | 8.58 | 8.4 | 208700 |
| 1737149400 | 8.41 | -0.09 | -1.06 | 8.42 | 8.48 | 8.35 | 24300 |
| 1737062940 | 8.5 | 0.08 | 0.95 | 8.42 | 8.5 | 8.35 | 90900 |
| 1736976540 | 8.42 | 0.22 | 2.68 | 8.2 | 8.47 | 8.2 | 215400 |
| 1736890140 | 8.2 | -0.04 | -0.49 | 8.17 | 8.22 | 8.17 | 49700 |
| 1736803740 | 8.24 | -0.04 | -0.48 | 8.21 | 8.25 | 8.18 | 55400 |
| 1736544540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.22 | 19700 |
| 1736458140 | 8.28 | 0.03 | 0.36 | 8.2 | 8.28 | 8.16 | 28400 |
| 1736371740 | 8.25 | 0.05 | 0.61 | 8.16 | 8.25 | 8.15 | 86600 |
| 1736285400 | 8.2 | -0.02 | -0.24 | 8.16 | 8.2 | 8.11 | 52000 |
| 1736198940 | 8.22 | 0.06 | 0.74 | 8.05 | 8.22 | 8.05 | 92100 |
| 1735939740 | 8.16 | -0.03 | -0.37 | 8.2 | 8.25 | 8.15 | 43000 |
| 1735853400 | 8.19 | -0.01 | -0.12 | 8.2 | 8.2 | 8.1 | 36400 |
| 1735594200 | 8.2 | -0.01 | -0.12 | 8.25 | 8.26 | 8.1 | 40000 |
| 1735334940 | 8.21 | -0.01 | -0.12 | 8.1 | 8.22 | 8.1 | 40700 |
| 1735248540 | 8.22 | 0.04 | 0.49 | 8.19 | 8.25 | 7.9 | 724800 |
| 1734989340 | 8.18 | 0.23 | 2.89 | 7.95 | 8.2 | 7.95 | 152200 |
| 1734730200 | 7.95 | 0.32 | 4.19 | 7.58 | 8.15 | 7.54 | 240200 |
| 1734643800 | 7.63 | 0.1 | 1.33 | 7.49 | 7.63 | 7.43 | 390500 |
| 1734557400 | 7.53 | -0.07 | -0.92 | 7.63 | 7.69 | 7.46 | 225700 |
| 1734470940 | 7.6 | 0.04 | 0.53 | 7.56 | 7.63 | 7.39 | 140200 |
| 1734384540 | 7.56 | 0.84 | 12.50 | 8 | 8 | 7.35 | 720500 |
| 1734125340 | 6.72 | -0.18 | -2.61 | 6.96 | 7.04 | 6.54 | 21700 |
| 1734039000 | 6.9 | -0.1 | -1.43 | 7.02 | 7.06 | 6.71 | 25800 |
| 1733952540 | 7 | 0.12 | 1.74 | 6.77 | 7 | 6.6 | 37900 |
| 1733866140 | 6.88 | 0.18 | 2.69 | 6.7 | 6.88 | 6.6 | 42200 |
| 1733779740 | 6.7 | 0.23 | 3.55 | 6.67 | 6.7 | 6.42 | 253600 |
| 1733520600 | 6.47 | -0.05 | -0.77 | 6.66 | 6.77 | 6.37 | 26900 |
| 1733434200 | 6.5199999 | 0.37 | 6.02 | 6.15 | 6.7 | 6.15 | 131100 |
| 1733347800 | 6.15 | 0.18 | 3.02 | 6.2 | 6.34 | 6.05 | 110700 |
| 1733261340 | 5.97 | -0.23 | -3.71 | 6.2 | 6.34 | 5.97 | 33400 |
| 1733174940 | 6.2 | 0.19 | 3.16 | 5.95 | 6.2 | 5.9 | 49400 |
| 1732915740 | 6.01 | -0.49 | -7.54 | 6.44 | 6.78 | 5.95 | 153800 |
| 1732829400 | 6.5 | -0.06 | -0.91 | 6.63 | 6.89 | 6.45 | 59700 |
| 1732743000 | 6.5599999 | -0.24 | -3.53 | 6.72 | 6.72 | 6.4 | 63700 |
| 1732656600 | 6.8 | -0.03 | -0.44 | 6.8 | 6.98 | 6.57 | 38800 |
| 1732570140 | 6.83 | 0.2 | 3.02 | 6.72 | 6.9 | 6.61 | 31100 |
| 1732310940 | 6.63 | 0.13 | 2.00 | 6.53 | 6.83 | 6.43 | 96200 |
| 1732224600 | 6.5 | 0.05 | 0.78 | 6.4 | 6.53 | 6.4 | 16200 |
| 1732051800 | 6.45 | -0.08 | -1.23 | 6.41 | 6.46 | 6.3 | 15700 |
| 1731965340 | 6.53 | 0.13 | 2.03 | 6.4 | 6.54 | 6.28 | 31700 |
| 1731619800 | 6.4 | 0 | 0.00 | 6.2699999 | 6.5 | 6.2699999 | 16900 |
| 1731533400 | 6.4 | 0.1 | 1.59 | 6.28 | 6.44 | 6.25 | 44300 |
| 1731446940 | 6.3 | -0.25 | -3.82 | 6.42 | 6.53 | 6.25 | 41100 |
| 1731360540 | 6.55 | 0.14 | 2.18 | 6.41 | 6.62 | 6.3 | 36500 |
| 1731101400 | 6.41 | 0.11 | 1.75 | 6.2 | 6.49 | 6.15 | 59800 |
| 1731014940 | 6.3 | 0.15 | 2.44 | 6.2 | 6.59 | 6.05 | 83200 |
| 1730928600 | 6.15 | -0.04 | -0.65 | 6.07 | 6.3 | 6 | 240100 |
| 1730842200 | 6.19 | 0.28 | 4.74 | 5.79 | 6.35 | 5.79 | 35400 |
| 1730755800 | 5.91 | 0.3 | 5.35 | 5.62 | 5.91 | 5.6 | 36200 |
| 1730496600 | 5.61 | 0.3 | 5.65 | 5.32 | 5.62 | 5.32 | 19400 |
| 1730410200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 4.98 | 29900 |
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
