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 | -0.3 | -3.43642611684 | 8.73 | 8.8 | 8.31 | 692700 | 8.54224965 | CS |
| 4 | 0.33 | 4.07407407407 | 8.1 | 9.24 | 8.06 | 818356 | 8.66790929 | CS |
| 12 | -0.16 | -1.86263096624 | 8.59 | 9.24 | 7.9 | 735738 | 8.41056366 | CS |
| 26 | -0.62 | -6.85082872928 | 9.05 | 9.63 | 7.78 | 679405 | 8.55388403 | CS |
| 52 | 1.09 | 14.8501362398 | 7.34 | 9.82 | 7.1 | 700206 | 8.55622951 | CS |
| 156 | 3.31 | 64.6484375 | 5.12 | 9.82 | 4.22 | 762318 | 6.530747 | CS |
| 260 | 0.13 | 1.56626506024 | 8.3 | 9.82 | 4.22 | 993242 | 7.01641092 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.44 | -0.05 | -0.59 | 8.55 | 8.55 | 8.31 | 350600 |
| 1732224600 | 8.49 | -0.08 | -0.93 | 8.53 | 8.55 | 8.32 | 419600 |
| 1732051800 | 8.57 | 0.02 | 0.23 | 8.63 | 8.7 | 8.5 | 453500 |
| 1731965340 | 8.55 | -0.62 | -6.76 | 8.73 | 8.8 | 8.5 | 1205000 |
| 1731619800 | 9.17 | 0.23 | 2.57 | 9 | 9.24 | 8.9 | 1508600 |
| 1731533400 | 8.94 | 0.02 | 0.22 | 8.94 | 9.06 | 8.8699999 | 989600 |
| 1731446940 | 8.92 | -0.06 | -0.67 | 9.01 | 9.02 | 8.89 | 431300 |
| 1731360540 | 8.98 | 0.11 | 1.24 | 8.96 | 8.99 | 8.81 | 574300 |
| 1731101400 | 8.8699999 | 0.06 | 0.68 | 8.85 | 8.9 | 8.7 | 569600 |
| 1731014940 | 8.81 | 0.11 | 1.26 | 9 | 9.13 | 8.78 | 1903600 |
| 1730928600 | 8.7 | 0.02 | 0.23 | 8.53 | 8.75 | 8.44 | 831700 |
| 1730842200 | 8.68 | 0.03 | 0.35 | 8.65 | 8.71 | 8.49 | 621800 |
| 1730755800 | 8.65 | 0.4 | 4.85 | 8.2899999 | 8.65 | 8.2899999 | 977900 |
| 1730496600 | 8.25 | -0.25 | -2.94 | 8.48 | 8.48 | 8.18 | 1320100 |
| 1730410200 | 8.5 | 0.06 | 0.71 | 8.44 | 8.6 | 8.4 | 862200 |
| 1730323800 | 8.44 | 0.23 | 2.80 | 8.18 | 8.59 | 8.13 | 774200 |
| 1730237340 | 8.21 | -0.04 | -0.48 | 8.3 | 8.44 | 8.18 | 278100 |
| 1730151000 | 8.25 | 0.1 | 1.23 | 8.1199999 | 8.5 | 8.1199999 | 671400 |
| 1729891800 | 8.15 | -0.04 | -0.49 | 8.1 | 8.24 | 8.06 | 337900 |
| 1729805400 | 8.19 | 0.18 | 2.25 | 8.01 | 8.21 | 7.95 | 905900 |
| 1729719000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.07 | 7.98 | 225400 |
| 1729632600 | 8.06 | -0.04 | -0.49 | 8.0399999 | 8.13 | 7.95 | 371000 |
| 1729546140 | 8.1 | -0.07 | -0.86 | 8.24 | 8.24 | 8.06 | 362600 |
| 1729287000 | 8.17 | -0.03 | -0.37 | 8.22 | 8.26 | 8.08 | 541600 |
| 1729200540 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.1 | 471900 |
| 1729114140 | 8.28 | 0.07 | 0.85 | 8.21 | 8.36 | 8.1199999 | 1113400 |
| 1729027740 | 8.21 | 0.09 | 1.11 | 8.17 | 8.34 | 8.15 | 713000 |
| 1728941340 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.18 | 8.06 | 753400 |
| 1728682200 | 8.1 | 0.13 | 1.63 | 8.03 | 8.1 | 7.91 | 462600 |
| 1728595740 | 7.97 | -0.13 | -1.60 | 8.03 | 8.14 | 7.95 | 304400 |
| 1728509400 | 8.1 | -0.03 | -0.37 | 8.14 | 8.16 | 8.0399999 | 921500 |
| 1728422940 | 8.13 | 0.01 | 0.12 | 8.11 | 8.25 | 8.03 | 655000 |
| 1728336600 | 8.1199999 | 0.04 | 0.50 | 8.09 | 8.17 | 8 | 474100 |
| 1728077400 | 8.08 | 0.04 | 0.50 | 8.06 | 8.09 | 7.95 | 369200 |
| 1727991000 | 8.0399999 | -0.15 | -1.83 | 8.19 | 8.19 | 7.93 | 392000 |
| 1727904540 | 8.19 | 0.18 | 2.25 | 8.07 | 8.28 | 8.06 | 705500 |
| 1727818200 | 8.01 | 0.03 | 0.38 | 8 | 8.14 | 7.96 | 851400 |
| 1727731800 | 7.98 | 0 | 0.00 | 8.02 | 8.06 | 7.9 | 577100 |
| 1727472600 | 7.98 | -0.12 | -1.48 | 8.05 | 8.15 | 7.96 | 332400 |
| 1727386140 | 8.1 | 0.04 | 0.50 | 8.01 | 8.15 | 8.01 | 212200 |
| 1727299740 | 8.06 | -0.12 | -1.47 | 8.15 | 8.22 | 8.01 | 270100 |
| 1727213400 | 8.18 | 0 | 0.00 | 8.22 | 8.2899999 | 8.08 | 627300 |
| 1727127000 | 8.18 | -0.11 | -1.33 | 8.28 | 8.28 | 8.1 | 499000 |
| 1726867800 | 8.2899999 | -0.21 | -2.47 | 8.59 | 8.59 | 8.23 | 759500 |
| 1726781400 | 8.5 | -0.19 | -2.19 | 8.8699999 | 8.8699999 | 8.5 | 655000 |
| 1726695000 | 8.69 | 0.01 | 0.12 | 8.7 | 8.92 | 8.6 | 616800 |
| 1726608600 | 8.68 | -0.02 | -0.23 | 8.69 | 8.75 | 8.59 | 248600 |
| 1726522200 | 8.7 | 0.07 | 0.81 | 8.8 | 8.82 | 8.66 | 292900 |
| 1726263000 | 8.63 | 0.2 | 2.37 | 8.42 | 8.74 | 8.42 | 558400 |
| 1726176540 | 8.43 | -0.03 | -0.35 | 8.43 | 8.46 | 8.3 | 327400 |
| 1726090140 | 8.46 | 0.06 | 0.71 | 8.39 | 8.57 | 8.39 | 222500 |
| 1726003740 | 8.4 | -0.05 | -0.59 | 8.44 | 8.5 | 8.32 | 206400 |
| 1725917400 | 8.45 | -0.06 | -0.71 | 8.42 | 8.51 | 8.38 | 370600 |
| 1725658200 | 8.51 | -0.04 | -0.47 | 8.52 | 8.65 | 8.45 | 534000 |
| 1725571800 | 8.55 | -0.08 | -0.93 | 8.58 | 8.6199999 | 8.48 | 410400 |
| 1725485400 | 8.63 | 0.38 | 4.61 | 8.25 | 8.63 | 8.25 | 2604700 |
| 1725399000 | 8.25 | 0.13 | 1.60 | 8.14 | 8.5 | 8.14 | 4145400 |
| 1725312600 | 8.1199999 | -0.34 | -4.02 | 8.3 | 8.31 | 7.95 | 1946500 |
| 1725053400 | 8.46 | -0.14 | -1.63 | 8.59 | 8.59 | 8.25 | 931300 |
| 1724967000 | 8.6 | -0.16 | -1.83 | 8.73 | 8.77 | 8.55 | 813800 |
| 1724880600 | 8.76 | -0.11 | -1.24 | 8.82 | 8.83 | 8.69 | 259200 |
| 1724794140 | 8.8699999 | 0.05 | 0.57 | 8.75 | 8.89 | 8.73 | 298100 |
| 1724707740 | 8.82 | 0.07 | 0.80 | 8.8 | 8.91 | 8.67 | 393900 |
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
