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 | -0.21 | -2.61194029851 | 8.04 | 8.2 | 7.325 | 261363 | 7.63678036 | DE |
| 4 | 0.155 | 2.01954397394 | 7.675 | 8.23 | 7.325 | 179823 | 7.79500166 | DE |
| 12 | -2.93 | -27.2304832714 | 10.76 | 11.31 | 7.325 | 202753 | 8.29899524 | DE |
| 26 | -9.3 | -54.2907180385 | 17.13 | 17.43 | 7.325 | 143576 | 9.83535461 | DE |
| 52 | -10.78 | -57.9258463192 | 18.61 | 19.88 | 7.325 | 106062 | 12.54454625 | DE |
| 156 | -23.31 | -74.8554913295 | 31.14 | 33.06 | 7.325 | 78720 | 17.52571224 | DE |
| 260 | -4.13 | -34.5317725753 | 11.96 | 44.06 | 7.15 | 101408 | 19.77332067 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737132900 | 7.88 | 0.19 | 2.40 | 7.77 | 7.88 | 7.695 | 194410 |
| 1737046500 | 7.695 | 0.35 | 4.77 | 7.36 | 7.755 | 7.36 | 218889 |
| 1736960100 | 7.345 | -0.4 | -5.10 | 7.735 | 7.755 | 7.325 | 319276 |
| 1736873700 | 7.74 | 0.07 | 0.91 | 7.67 | 8.2 | 7.65 | 345985 |
| 1736787300 | 7.67 | -0.12 | -1.48 | 7.745 | 8.1 | 7.655 | 156045 |
| 1736528100 | 7.785 | -0.23 | -2.81 | 8.0399999 | 8.1 | 7.78 | 266622 |
| 1736441700 | 8.01 | -0.06 | -0.74 | 8.105 | 8.19 | 7.965 | 131583 |
| 1736355300 | 8.07 | -0.02 | -0.25 | 8.065 | 8.23 | 7.99 | 156588 |
| 1736268900 | 8.09 | 0.07 | 0.87 | 7.97 | 8.145 | 7.935 | 94646 |
| 1736182500 | 8.02 | 0.29 | 3.75 | 7.78 | 8.17 | 7.78 | 149854 |
| 1735923300 | 7.73 | -0.18 | -2.21 | 7.88 | 7.88 | 7.705 | 61400 |
| 1735836900 | 7.905 | -0.01 | -0.06 | 8 | 8.025 | 7.745 | 111825 |
| 1735577700 | 7.91 | -0.03 | -0.38 | 7.895 | 7.96 | 7.84 | 74783 |
| 1735318500 | 7.94 | 0.09 | 1.15 | 7.81 | 8.06 | 7.81 | 127736 |
| 1734972900 | 7.85 | -0.03 | -0.38 | 7.825 | 7.885 | 7.705 | 87729 |
| 1734713700 | 7.88 | 0.19 | 2.47 | 7.675 | 7.88 | 7.62 | 394379 |
| 1734627300 | 7.69 | -0.33 | -4.05 | 7.95 | 7.965 | 7.675 | 322810 |
| 1734540900 | 8.015 | -0.26 | -3.14 | 8.295 | 8.31 | 8 | 198428 |
| 1734454500 | 8.275 | -0.01 | -0.12 | 8.275 | 8.395 | 8.2 | 187654 |
| 1734368100 | 8.285 | 0 | 0.00 | 8.31 | 8.39 | 8.1199999 | 148126 |
| 1734108900 | 8.285 | -0.19 | -2.18 | 8.42 | 8.59 | 8.285 | 107262 |
| 1734022500 | 8.47 | -0.13 | -1.51 | 8.605 | 8.685 | 8.41 | 173722 |
| 1733936100 | 8.6 | 0.15 | 1.84 | 8.55 | 8.69 | 8.32 | 182063 |
| 1733849700 | 8.445 | -0.21 | -2.37 | 8.545 | 8.91 | 8.4 | 279629 |
| 1733763300 | 8.65 | 0.37 | 4.47 | 8.35 | 8.65 | 8.32 | 200038 |
| 1733504100 | 8.28 | 0.05 | 0.67 | 8.22 | 8.45 | 8.16 | 225859 |
| 1733417700 | 8.225 | -0.1 | -1.20 | 8.305 | 8.505 | 8.145 | 290278 |
| 1733331300 | 8.325 | 0.52 | 6.66 | 7.835 | 8.345 | 7.8 | 531781 |
| 1733244900 | 7.805 | -0.09 | -1.14 | 7.92 | 8.09 | 7.78 | 139274 |
| 1733158500 | 7.895 | 0.06 | 0.77 | 7.91 | 7.91 | 7.72 | 114250 |
| 1732899300 | 7.835 | 0.04 | 0.51 | 7.805 | 7.89 | 7.725 | 133122 |
| 1732812900 | 7.795 | 0.13 | 1.63 | 7.71 | 7.9 | 7.675 | 116441 |
| 1732726500 | 7.67 | -0.04 | -0.52 | 7.715 | 7.77 | 7.625 | 83922 |
| 1732640100 | 7.71 | -0.08 | -0.96 | 7.765 | 7.81 | 7.56 | 115893 |
| 1732553700 | 7.785 | 0.12 | 1.50 | 7.785 | 7.9 | 7.64 | 183571 |
| 1732294500 | 7.67 | -0.01 | -0.13 | 7.77 | 7.815 | 7.575 | 102877 |
| 1732208100 | 7.68 | 0 | 0.00 | 7.645 | 7.735 | 7.585 | 111350 |
| 1732121700 | 7.68 | 0.12 | 1.59 | 7.53 | 7.8 | 7.515 | 133060 |
| 1732035300 | 7.56 | -0.18 | -2.26 | 7.745 | 7.75 | 7.505 | 138622 |
| 1731948900 | 7.735 | 0.06 | 0.72 | 7.6 | 7.845 | 7.6 | 152622 |
| 1731689700 | 7.68 | -0.12 | -1.54 | 7.81 | 7.855 | 7.625 | 180638 |
| 1731603300 | 7.8 | 0.13 | 1.63 | 7.745 | 7.84 | 7.505 | 236457 |
| 1731516900 | 7.675 | -0.11 | -1.41 | 7.73 | 7.8 | 7.53 | 191754 |
| 1731430500 | 7.785 | -0.24 | -2.93 | 7.915 | 8.02 | 7.48 | 632032 |
| 1731344100 | 8.02 | -1.09 | -11.96 | 9.15 | 9.205 | 7.805 | 1323295 |
| 1731084900 | 9.11 | -1.48 | -13.98 | 10.65 | 10.77 | 9.11 | 210176 |
| 1730998500 | 10.59 | 0.29 | 2.82 | 10.4 | 10.69 | 10.38 | 145012 |
| 1730912100 | 10.3 | 0.08 | 0.78 | 10.29 | 10.67 | 10.21 | 112885 |
| 1730825700 | 10.22 | -0.77 | -7.01 | 11.02 | 11.12 | 10.14 | 290611 |
| 1730739300 | 10.99 | -0.09 | -0.81 | 11.11 | 11.3 | 10.93 | 91679 |
| 1730480100 | 11.08 | 0.24 | 2.21 | 10.84 | 11.2 | 10.74 | 78285 |
| 1730393700 | 10.84 | -0.18 | -1.63 | 10.98 | 11.01 | 10.74 | 102045 |
| 1730307300 | 11.02 | -0.11 | -0.99 | 11.13 | 11.14 | 10.9 | 216502 |
| 1730220900 | 11.13 | 0.06 | 0.54 | 11.07 | 11.31 | 10.9 | 100614 |
| 1730134500 | 11.07 | 0.17 | 1.56 | 11.05 | 11.08 | 10.86 | 62169 |
| 1729871700 | 10.9 | 0.13 | 1.21 | 10.76 | 10.97 | 10.57 | 107243 |
| 1729785300 | 10.77 | -0.07 | -0.65 | 10.82 | 11.03 | 10.71 | 104627 |
| 1729698900 | 10.84 | -0.16 | -1.45 | 10.99 | 11.07 | 10.82 | 85798 |
| 1729612500 | 11 | -0.02 | -0.18 | 11.02 | 11.09 | 10.91 | 114776 |
| 1729526100 | 11.02 | -0.35 | -3.08 | 11.33 | 11.61 | 11 | 132642 |
| 1729266900 | 11.37 | 0.35 | 3.18 | 10.98 | 11.57 | 10.98 | 152125 |
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
