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 | -0.02 | -0.238948626045 | 8.37 | 8.45 | 8.32 | 20336 | 8.36551834 | FU |
| 4 | 0.04 | 0.481347773767 | 8.31 | 8.67 | 8.07 | 30005 | 8.40741423 | FU |
| 12 | -0.61600013 | -6.8704006365 | 8.96600013 | 9.44 | 8.07 | 27018 | 8.61691115 | FU |
| 26 | -0.72900014 | -8.02952008766 | 9.07900014 | 9.44 | 8.07 | 13464 | 8.65536651 | FU |
| 52 | -0.14100013 | -1.66058329809 | 8.49100013 | 9.44 | 8.07 | 8559 | 8.70994174 | FU |
| 156 | 0.00099988 | 0.0119760448632 | 8.34900012 | 9.44 | 7.95000012 | 8097 | 8.83481137 | FU |
| 260 | -1.33900014 | -13.8197968898 | 9.68900014 | 10.00000015 | 6.00000009 | 7411 | 8.65434954 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734125340 | 8.35 | -0.01 | -0.12 | 8.42 | 8.42 | 8.33 | 11847 |
| 1734039000 | 8.36 | 0.01 | 0.12 | 8.33 | 8.38 | 8.33 | 24730 |
| 1733952540 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.4 | 8.33 | 25402 |
| 1733866140 | 8.3699999 | 0.01 | 0.12 | 8.36 | 8.39 | 8.32 | 17709 |
| 1733779740 | 8.36 | -0.04 | -0.48 | 8.36 | 8.41 | 8.36 | 17889 |
| 1733520600 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.45 | 8.36 | 15951 |
| 1733434200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.42 | 8.3 | 13362 |
| 1733347800 | 8.42 | -0.04 | -0.47 | 8.46 | 8.5 | 8.35 | 59669 |
| 1733261340 | 8.46 | -0.1 | -1.17 | 8.5 | 8.56 | 8.45 | 15452 |
| 1733174940 | 8.56 | -0.04 | -0.47 | 8.55 | 8.6 | 8.46 | 49618 |
| 1732915740 | 8.6 | 0.14 | 1.65 | 8.46 | 8.67 | 8.45 | 22096 |
| 1732829400 | 8.46 | -0.04 | -0.47 | 8.5 | 8.55 | 8.43 | 67731 |
| 1732743000 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6199999 | 8.5 | 41542 |
| 1732656600 | 8.55 | 0.16 | 1.91 | 8.39 | 8.56 | 8.38 | 30661 |
| 1732570140 | 8.39 | 0.11 | 1.33 | 8.28 | 8.43 | 8.25 | 23139 |
| 1732310940 | 8.28 | 0.02 | 0.24 | 8.26 | 8.3 | 8.21 | 18931 |
| 1732224600 | 8.26 | 0.03 | 0.36 | 8.3 | 8.32 | 8.24 | 22990 |
| 1732051800 | 8.23 | 0.03 | 0.37 | 8.07 | 8.25 | 8.07 | 32723 |
| 1731965340 | 8.2 | -0.11 | -1.32 | 8.31 | 8.34 | 8.1199999 | 40499 |
| 1731619800 | 8.31 | -0.06 | -0.72 | 8.3699999 | 8.39 | 8.3 | 8620 |
| 1731533400 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.45 | 8.3 | 21545 |
| 1731446940 | 8.39 | -0.15 | -1.76 | 8.5399999 | 8.59 | 8.35 | 21019 |
| 1731360540 | 8.5399999 | -0.07 | -0.81 | 8.61 | 8.63 | 8.51 | 14765 |
| 1731101400 | 8.61 | -0.01 | -0.12 | 8.6199999 | 8.72 | 8.59 | 43835 |
| 1731014940 | 8.6199999 | -0.05 | -0.58 | 8.66 | 8.66 | 8.57 | 36349 |
| 1730928600 | 8.67 | 0.05 | 0.58 | 8.6199999 | 8.7 | 8.6199999 | 112031 |
| 1730842200 | 8.6199999 | -0.18 | -2.05 | 8.84 | 8.84 | 8.5 | 46446 |
| 1730755800 | 8.8 | -0.07 | -0.79 | 8.8699999 | 8.88 | 8.76 | 42826 |
| 1730496600 | 8.8699999 | -0.09 | -1.00 | 8.8699999 | 8.92 | 8.77 | 40338 |
| 1730410200 | 8.96 | 0.01 | 0.11 | 8.99 | 8.99 | 8.9 | 57074 |
| 1730323800 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.89 | 42279 |
| 1730237340 | 8.9 | 0.1 | 1.14 | 8.73 | 8.9 | 8.67 | 32210 |
| 1730151000 | 8.8 | 0.2 | 2.33 | 8.67 | 8.83 | 8.6 | 49377 |
| 1729891800 | 8.6 | 0.02 | 0.23 | 8.6 | 8.71 | 8.6 | 10517 |
| 1729805400 | 8.58 | -0.06 | -0.69 | 8.61 | 8.61 | 8.55 | 18699 |
| 1729719000 | 8.64 | -0.06 | -0.69 | 8.75 | 8.75 | 8.6 | 20012 |
| 1729632600 | 8.7 | -0.04 | -0.46 | 8.75 | 8.75 | 8.67 | 35300 |
| 1729546140 | 8.74 | 0 | 0.00 | 8.83 | 8.88 | 8.73 | 39787 |
| 1729287000 | 8.74 | 0.06 | 0.69 | 8.77 | 9.2 | 8.7 | 37638 |
| 1729200540 | 8.68 | 0.01 | 0.17 | 8.66 | 9.44 | 8.56 | 187367 |
| 1729114140 | 8.6650001 | -0 | -0.05 | 8.7560001 | 8.7560001 | 8.6280001 | 8720 |
| 1729027740 | 8.6690001 | 0 | 0.01 | 8.7550001 | 8.8270001 | 8.6440001 | 24540 |
| 1728941340 | 8.6680001 | 0.11 | 1.33 | 8.5080001 | 8.6790001 | 8.5080001 | 6700 |
| 1728682200 | 8.5540001 | -0.09 | -1.00 | 8.7240001 | 8.7240001 | 8.5080001 | 20210 |
| 1728595740 | 8.6400001 | -0.03 | -0.30 | 8.6060001 | 8.6710001 | 8.5530001 | 31980 |
| 1728509400 | 8.6660001 | -0.06 | -0.66 | 8.7710001 | 8.7710001 | 8.6650001 | 31560 |
| 1728422940 | 8.7240001 | -0.08 | -0.86 | 8.7300001 | 8.7590001 | 8.6640001 | 14480 |
| 1728336600 | 8.8000001 | -0.03 | -0.34 | 8.8300001 | 8.8300001 | 8.7500001 | 13970 |
| 1728077400 | 8.8300001 | 0.03 | 0.31 | 8.8310001 | 8.8310001 | 8.7500001 | 11610 |
| 1727991000 | 8.8030001 | -0.03 | -0.31 | 8.7240001 | 8.8060001 | 8.7230001 | 16360 |
| 1727904540 | 8.8300001 | -0.01 | -0.06 | 8.8340001 | 8.8500001 | 8.8000001 | 13410 |
| 1727818200 | 8.8350001 | -0.1 | -1.13 | 8.9470001 | 8.9470001 | 8.8350001 | 19280 |
| 1727731800 | 8.9360001 | -0.01 | -0.15 | 8.9500001 | 8.9500001 | 8.8650001 | 17180 |
| 1727472600 | 8.9490001 | 0.06 | 0.72 | 8.8850001 | 8.9500001 | 8.8500001 | 185210 |
| 1727386140 | 8.8850001 | 0.01 | 0.09 | 8.8900001 | 8.8900001 | 8.8040001 | 473900 |
| 1727299740 | 8.8770001 | -0.02 | -0.26 | 8.8570001 | 8.8950001 | 8.8500001 | 15930 |
| 1727213400 | 8.9000001 | -0.05 | -0.55 | 8.9000001 | 8.9360001 | 8.8620001 | 119880 |
| 1727127000 | 8.9490001 | -0.01 | -0.11 | 8.9600001 | 8.9600001 | 8.8830001 | 17850 |
| 1726867800 | 8.9590001 | -0 | -0.01 | 8.9660001 | 8.9660001 | 8.6510001 | 46430 |
| 1726781400 | 8.9600001 | 0 | 0.00 | 8.9600001 | 9.0200001 | 8.8730001 | 38440 |
| 1726695000 | 8.9600001 | 0.01 | 0.12 | 8.9490001 | 8.9950001 | 8.9220001 | 12290 |
| 1726608600 | 8.9490001 | 0.05 | 0.54 | 8.9870001 | 8.9940001 | 8.9110001 | 13530 |
| 1726522200 | 8.9010001 | -0.1 | -1.10 | 9.0200001 | 9.0200001 | 8.8890001 | 25220 |
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
