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 | 0.08 | 0.916380297824 | 8.73 | 8.87 | 8.44 | 30068 | 8.70323065 | FU |
| 4 | 0.21 | 2.44186046512 | 8.6 | 8.87 | 8.33 | 28975 | 8.59708623 | FU |
| 12 | 0.38 | 4.50771055753 | 8.43 | 8.87 | 7.5 | 36117 | 8.37692556 | FU |
| 26 | -0.69 | -7.26315789474 | 9.5 | 9.51 | 7.5 | 41473 | 8.68452243 | FU |
| 52 | -1.03 | -10.4674796748 | 9.84 | 10.05 | 7.5 | 43884 | 9.2584481 | FU |
| 156 | -1.61 | -15.4510556622 | 10.42 | 10.58 | 7.5 | 58375 | 9.25899419 | FU |
| 260 | -1.61 | -15.4510556622 | 10.42 | 10.58 | 7.5 | 58375 | 9.25899419 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592600 | 8.81 | 0.06 | 0.69 | 8.65 | 8.85 | 8.65 | 23150 |
| 1742506200 | 8.75 | -0.05 | -0.57 | 8.8 | 8.86 | 8.6 | 20062 |
| 1742419800 | 8.8 | 0.05 | 0.57 | 8.83 | 8.8699999 | 8.76 | 17442 |
| 1742333400 | 8.75 | 0.08 | 0.92 | 8.73 | 8.8 | 8.61 | 34494 |
| 1742247000 | 8.67 | 0.03 | 0.35 | 8.65 | 8.7 | 8.5399999 | 23803 |
| 1741987800 | 8.64 | 0.03 | 0.35 | 8.73 | 8.73 | 8.44 | 54537 |
| 1741901400 | 8.61 | 0.05 | 0.58 | 8.56 | 8.66 | 8.51 | 10012 |
| 1741814940 | 8.56 | 0.06 | 0.71 | 8.49 | 8.6199999 | 8.42 | 52084 |
| 1741728600 | 8.5 | 0.06 | 0.71 | 8.53 | 8.53 | 8.34 | 58245 |
| 1741642140 | 8.44 | -0.06 | -0.71 | 8.55 | 8.55 | 8.4 | 12923 |
| 1741382940 | 8.5 | -0.05 | -0.58 | 8.64 | 8.64 | 8.33 | 62649 |
| 1741296540 | 8.55 | -0.02 | -0.23 | 8.57 | 8.59 | 8.51 | 15200 |
| 1741210140 | 8.57 | -0.02 | -0.23 | 8.49 | 8.59 | 8.44 | 10715 |
| 1740778200 | 8.59 | 0 | 0.00 | 8.59 | 8.65 | 8.48 | 26081 |
| 1740691740 | 8.59 | 0.01 | 0.12 | 8.58 | 8.67 | 8.45 | 23897 |
| 1740605400 | 8.58 | -0.05 | -0.58 | 8.68 | 8.69 | 8.5 | 21529 |
| 1740519000 | 8.63 | -0.02 | -0.23 | 8.6 | 8.75 | 8.6 | 24743 |
| 1740432540 | 8.65 | 0.08 | 0.93 | 8.57 | 8.77 | 8.57 | 24558 |
| 1740173400 | 8.57 | -0.03 | -0.35 | 8.6 | 8.61 | 8.48 | 28574 |
| 1740087000 | 8.6 | 0.07 | 0.82 | 8.5399999 | 8.69 | 8.5399999 | 12363 |
| 1740000540 | 8.53 | 0.13 | 1.55 | 8.4 | 8.7 | 8.4 | 27135 |
| 1739914140 | 8.4 | 0.22 | 2.69 | 8.26 | 8.4 | 8.25 | 22258 |
| 1739827800 | 8.18 | 0.01 | 0.12 | 8.17 | 8.24 | 8.15 | 34532 |
| 1739568600 | 8.17 | -0.02 | -0.24 | 8.2 | 8.2 | 8.02 | 36280 |
| 1739482140 | 8.19 | 0 | 0.00 | 8.2 | 8.2 | 8.14 | 9974 |
| 1739395740 | 8.19 | 0.18 | 2.25 | 8.1 | 8.2 | 8.09 | 16147 |
| 1739309400 | 8.01 | -0.05 | -0.62 | 8.06 | 8.19 | 8.01 | 16491 |
| 1739222940 | 8.06 | -0.08 | -0.98 | 8.18 | 8.2 | 7.84 | 35593 |
| 1738963800 | 8.14 | 0.15 | 1.88 | 8 | 8.18 | 7.89 | 53010 |
| 1738877340 | 7.99 | 0.29 | 3.77 | 7.78 | 7.99 | 7.65 | 105944 |
| 1738790940 | 7.7 | -0.33 | -4.11 | 8.03 | 8.06 | 7.5 | 123316 |
| 1738704600 | 8.03 | -0.03 | -0.37 | 8.09 | 8.09 | 7.9 | 33064 |
| 1738618200 | 8.06 | -0.1 | -1.23 | 8.06 | 8.07 | 7.98 | 17750 |
| 1738358940 | 8.16 | -0.08 | -0.97 | 8.25 | 8.25 | 8 | 98164 |
| 1738272540 | 8.24 | -0.01 | -0.12 | 8.34 | 8.4 | 8.19 | 24505 |
| 1738186200 | 8.25 | -0.11 | -1.32 | 8.2899999 | 8.45 | 8.22 | 43581 |
| 1738099740 | 8.36 | -0.02 | -0.24 | 8.38 | 8.43 | 8.27 | 27032 |
| 1738013340 | 8.38 | -0.07 | -0.83 | 8.44 | 8.44 | 8.35 | 20608 |
| 1737754200 | 8.45 | -0.03 | -0.35 | 8.44 | 8.52 | 8.41 | 35521 |
| 1737667740 | 8.48 | 0.01 | 0.12 | 8.5 | 8.5399999 | 8.44 | 15065 |
| 1737581400 | 8.47 | -0.03 | -0.35 | 8.5 | 8.55 | 8.44 | 35073 |
| 1737495000 | 8.5 | -0.09 | -1.05 | 8.6199999 | 8.6199999 | 8.48 | 26442 |
| 1737408600 | 8.59 | -0.14 | -1.60 | 8.7 | 8.76 | 8.55 | 50418 |
| 1737149400 | 8.73 | -0.1 | -1.13 | 8.83 | 8.83 | 8.51 | 88245 |
| 1737062940 | 8.83 | 0.19 | 2.20 | 8.69 | 8.8699999 | 8.55 | 79777 |
| 1736976540 | 8.64 | 0.22 | 2.61 | 8.42 | 8.69 | 8.42 | 85062 |
| 1736890140 | 8.42 | 0.02 | 0.24 | 8.34 | 8.5 | 8.34 | 57066 |
| 1736803740 | 8.4 | 0.17 | 2.07 | 8.32 | 8.48 | 8.23 | 55980 |
| 1736544540 | 8.23 | 0.03 | 0.37 | 8.2 | 8.34 | 8.16 | 15970 |
| 1736458140 | 8.2 | 0.02 | 0.24 | 8.18 | 8.25 | 8.13 | 29108 |
| 1736371740 | 8.18 | -0.1 | -1.21 | 8.36 | 8.36 | 8.1 | 29672 |
| 1736285400 | 8.28 | 0.01 | 0.12 | 8.27 | 8.39 | 8.1199999 | 52489 |
| 1736198940 | 8.27 | -0.1 | -1.19 | 8.3699999 | 8.49 | 8.2 | 33058 |
| 1735939740 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.48 | 8.32 | 13049 |
| 1735853400 | 8.48 | -0.18 | -2.08 | 8.6 | 8.7 | 8.34 | 11931 |
| 1735594200 | 8.66 | 0.16 | 1.88 | 8.59 | 8.7 | 8.56 | 8399 |
| 1735334940 | 8.5 | 0.07 | 0.83 | 8.43 | 8.59 | 8.41 | 20935 |
| 1735248540 | 8.43 | 0.18 | 2.18 | 8.3 | 8.43 | 8.1 | 32992 |
| 1734989340 | 8.25 | 0.22 | 2.74 | 8.03 | 8.2899999 | 8.03 | 30313 |
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
