Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.38218714769 | 8.87 | 8.95 | 8.21 | 71535 | 8.43607555 | FU |
| 4 | 0.22 | 2.63473053892 | 8.35 | 9.23 | 8.05 | 73827 | 8.56533895 | FU |
| 12 | -0.88 | -9.31216931217 | 9.45 | 9.63 | 7.59 | 93784 | 8.6870292 | FU |
| 26 | -1.94 | -18.4586108468 | 10.51 | 10.77 | 7.59 | 82184 | 9.34268322 | FU |
| 52 | -1.51 | -14.9801587302 | 10.08 | 10.8 | 7.59 | 57564 | 9.57764861 | FU |
| 156 | -1.53 | -15.1485148515 | 10.1 | 11.99 | 7.59 | 34144 | 9.71722044 | FU |
| 260 | -1.53 | -15.1485148515 | 10.1 | 11.99 | 7.59 | 34144 | 9.71722044 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739827800 | 8.57 | 0.21 | 2.51 | 8.4 | 8.59 | 8.3699999 | 60834 |
| 1739568600 | 8.36 | -0.01 | -0.12 | 8.46 | 8.49 | 8.21 | 65604 |
| 1739482140 | 8.3699999 | 0.12 | 1.45 | 8.33 | 8.39 | 8.25 | 36606 |
| 1739395740 | 8.25 | -0.24 | -2.83 | 8.48 | 8.51 | 8.21 | 79645 |
| 1739309400 | 8.49 | -0.11 | -1.28 | 8.69 | 8.77 | 8.3699999 | 59925 |
| 1739222940 | 8.6 | -0.63 | -6.83 | 8.8699999 | 8.95 | 8.45 | 115896 |
| 1738963800 | 9.23 | 0.69 | 8.08 | 8.63 | 9.23 | 8.49 | 123124 |
| 1738877340 | 8.5399999 | 0.14 | 1.67 | 8.42 | 8.5399999 | 8.41 | 31581 |
| 1738790940 | 8.4 | -0.1 | -1.18 | 8.5 | 8.53 | 8.33 | 133962 |
| 1738704600 | 8.5 | -0.09 | -1.05 | 8.58 | 8.6199999 | 8.5 | 62900 |
| 1738618200 | 8.59 | -0.18 | -2.05 | 8.6 | 8.6 | 8.45 | 106181 |
| 1738358940 | 8.77 | 0.18 | 2.10 | 8.68 | 8.86 | 8.53 | 85242 |
| 1738272540 | 8.59 | 0.1 | 1.18 | 8.49 | 8.6 | 8.45 | 112828 |
| 1738186200 | 8.49 | -0.11 | -1.28 | 8.59 | 8.6 | 8.47 | 112048 |
| 1738099740 | 8.6 | 0.04 | 0.47 | 8.59 | 8.6 | 8.5 | 31349 |
| 1738013340 | 8.56 | -0.04 | -0.47 | 8.6 | 8.6 | 8.45 | 66057 |
| 1737754200 | 8.6 | -0.1 | -1.15 | 8.43 | 8.7 | 8.43 | 34494 |
| 1737667740 | 8.7 | 0.14 | 1.64 | 8.56 | 8.76 | 8.31 | 34838 |
| 1737581400 | 8.56 | 0.04 | 0.47 | 8.55 | 8.6199999 | 8.39 | 48664 |
| 1737495000 | 8.52 | 0.31 | 3.78 | 8.2899999 | 8.52 | 8.16 | 60879 |
| 1737408600 | 8.21 | -0.05 | -0.61 | 8.35 | 8.39 | 8.05 | 74712 |
| 1737149400 | 8.26 | -0.24 | -2.82 | 8.57 | 8.57 | 8.1 | 84754 |
| 1737062940 | 8.5 | 0 | 0.00 | 8.59 | 8.59 | 8.3 | 81715 |
| 1736976540 | 8.5 | 0.01 | 0.12 | 8.41 | 8.6 | 8.41 | 49283 |
| 1736890140 | 8.49 | -0.09 | -1.05 | 8.77 | 8.77 | 8.45 | 102818 |
| 1736803740 | 8.58 | -0.44 | -4.88 | 9.06 | 9.21 | 8.45 | 97944 |
| 1736544540 | 9.02 | -0.6 | -6.24 | 9.08 | 9.59 | 8.9 | 88650 |
| 1736458140 | 9.6199999 | 0.97 | 11.21 | 8.73 | 9.6199999 | 8.55 | 84808 |
| 1736371740 | 8.65 | -0.31 | -3.46 | 8.97 | 9.27 | 8.61 | 74245 |
| 1736285400 | 8.96 | 0.35 | 4.07 | 8.59 | 9.27 | 8.57 | 112893 |
| 1736198940 | 8.61 | 0.19 | 2.26 | 8.43 | 8.73 | 8.43 | 36566 |
| 1735939740 | 8.42 | -0.17 | -1.98 | 8.68 | 8.73 | 8.39 | 27442 |
| 1735853400 | 8.59 | -0.04 | -0.46 | 8.72 | 8.7899999 | 8.48 | 26527 |
| 1735594200 | 8.63 | -0.02 | -0.23 | 8.75 | 8.89 | 8.3 | 61599 |
| 1735334940 | 8.65 | 0.18 | 2.13 | 8.47 | 8.7899999 | 8.43 | 66244 |
| 1735248540 | 8.47 | 0.24 | 2.92 | 8.23 | 8.47 | 8.2 | 64678 |
| 1734989340 | 8.23 | 0.12 | 1.48 | 8 | 8.49 | 7.75 | 124344 |
| 1734730200 | 8.11 | 0.21 | 2.66 | 7.95 | 8.11 | 7.73 | 98789 |
| 1734643800 | 7.9 | -0.26 | -3.19 | 8.25 | 8.25 | 7.59 | 168920 |
| 1734557400 | 8.16 | -0.14 | -1.69 | 8.33 | 8.33 | 7.92 | 76530 |
| 1734470940 | 8.3 | 0.02 | 0.24 | 8.28 | 8.3699999 | 8.1 | 82145 |
| 1734384540 | 8.28 | -0.06 | -0.72 | 8.27 | 8.34 | 8.11 | 73411 |
| 1734125340 | 8.34 | -0.04 | -0.48 | 8.2 | 8.39 | 8.11 | 69835 |
| 1734039000 | 8.38 | 0.13 | 1.58 | 8.25 | 8.38 | 8.07 | 75518 |
| 1733952540 | 8.25 | 0.15 | 1.85 | 8.1 | 8.43 | 8.09 | 157844 |
| 1733866140 | 8.1 | -0.43 | -5.04 | 8.55 | 8.68 | 8.1 | 259574 |
| 1733779740 | 8.53 | -0.24 | -2.74 | 8.65 | 8.76 | 8.51 | 114767 |
| 1733520600 | 8.77 | -0.24 | -2.66 | 9 | 9 | 8.65 | 189484 |
| 1733434200 | 9.01 | -0.23 | -2.49 | 9.24 | 9.24 | 8.53 | 127632 |
| 1733347800 | 9.24 | 0.05 | 0.54 | 9.15 | 9.28 | 9 | 76506 |
| 1733261340 | 9.19 | -0.17 | -1.82 | 9.2 | 9.3699999 | 9.15 | 59348 |
| 1733174940 | 9.36 | -0.19 | -1.99 | 9.59 | 9.63 | 9.27 | 230115 |
| 1732915740 | 9.55 | 0.28 | 3.02 | 9.26 | 9.6 | 9.15 | 210867 |
| 1732829400 | 9.27 | -0.07 | -0.75 | 9.35 | 9.5 | 9.1199999 | 181538 |
| 1732743000 | 9.34 | -0.1 | -1.06 | 9.33 | 9.46 | 9.33 | 86383 |
| 1732656600 | 9.44 | 0.12 | 1.29 | 9.39 | 9.48 | 9.33 | 127103 |
| 1732570140 | 9.32 | -0.12 | -1.27 | 9.45 | 9.45 | 9.31 | 124556 |
| 1732310940 | 9.44 | -0.01 | -0.11 | 9.47 | 9.48 | 9.3699999 | 63662 |
| 1732224600 | 9.45 | -0.06 | -0.63 | 9.51 | 9.51 | 9.36 | 53686 |
| 1732051800 | 9.51 | 0.08 | 0.85 | 9.4 | 9.58 | 9.3 | 145251 |
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
