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 | 0.24 | 3.0534351145 | 7.86 | 8.2 | 7.85 | 2837060 | 7.99608089 | DE |
| 4 | 2.2 | 37.2881355932 | 5.9 | 8.2 | 4.81 | 3797727 | 7.08734787 | DE |
| 12 | 2.3 | 39.6551724138 | 5.8 | 8.2 | 4.51 | 2146391 | 6.59234972 | DE |
| 26 | 2.55 | 45.9459459459 | 5.55 | 8.2 | 4.51 | 2357201 | 6.00591968 | DE |
| 52 | 2.45 | 43.3628318584 | 5.65 | 8.2 | 3.91 | 2257437 | 6.16592413 | DE |
| 156 | 2.75 | 51.4018691589 | 5.35 | 10.51 | 3.2 | 2730856 | 5.44395668 | DE |
| 260 | -8.28 | -50.5494505495 | 16.38 | 20.05 | 3.2 | 3605995 | 7.81653518 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741151700 | 8 | 0.06 | 0.76 | 7.9 | 8.0399999 | 7.8 | 3693497 |
| 1741065300 | 7.94 | -0.11 | -1.37 | 7.95 | 8.0399999 | 7.86 | 1977114 |
| 1740978900 | 8.05 | 0.09 | 1.07 | 7.98 | 8.06 | 7.92 | 2453730 |
| 1740719700 | 7.965 | -0.17 | -2.03 | 8.08 | 8.1649999 | 7.905 | 3315063 |
| 1740633300 | 8.13 | 0.22 | 2.78 | 7.95 | 8.2 | 7.92 | 2890541 |
| 1740546900 | 7.91 | 0.03 | 0.38 | 7.86 | 8.03 | 7.85 | 3548850 |
| 1740460500 | 7.88 | 0.18 | 2.34 | 7.6 | 7.89 | 7.59 | 3341406 |
| 1740374100 | 7.7 | -0.07 | -0.90 | 7.65 | 7.7 | 7.445 | 4286649 |
| 1740114900 | 7.77 | 0.3 | 4.02 | 7.37 | 7.78 | 4.8099999 | 4186047 |
| 1740028500 | 7.47 | 0.15 | 2.05 | 7.3 | 7.48 | 7.2 | 3711206 |
| 1739942100 | 7.32 | 0.03 | 0.41 | 7.3 | 7.42 | 5.5 | 5200108 |
| 1739855700 | 7.29 | 0.2 | 2.82 | 7.23 | 7.4 | 5.5 | 7182804 |
| 1739769300 | 7.09 | 1.13 | 18.96 | 6.73 | 7.17 | 6.7 | 13496097 |
| 1739510100 | 5.96 | 0.15 | 2.58 | 5.85 | 5.97 | 5.82 | 3346212 |
| 1739423700 | 5.8099999 | -0.02 | -0.34 | 5.89 | 5.89 | 5.8 | 2272888 |
| 1739337300 | 5.83 | 0.03 | 0.52 | 5.83 | 5.87 | 5.74 | 2064440 |
| 1739250900 | 5.8 | -0.02 | -0.34 | 5.83 | 5.87 | 5.74 | 3347121 |
| 1739164500 | 5.82 | -0.06 | -1.02 | 5.86 | 5.875 | 5.76 | 5113986 |
| 1738905300 | 5.88 | 0.01 | 0.17 | 5.86 | 5.95 | 5.85 | 1138175 |
| 1738818900 | 5.87 | -0.03 | -0.51 | 5.98 | 6.0199999 | 5.86 | 1641229 |
| 1738732500 | 5.9 | 0.01 | 0.17 | 5.9 | 5.97 | 5.87 | 1440875 |
| 1738646100 | 5.89 | 0.08 | 1.38 | 5.8099999 | 5.9 | 5.765 | 1136479 |
| 1738559700 | 5.8099999 | -0.08 | -1.36 | 5.8099999 | 5.82 | 5.6849999 | 1603717 |
| 1738300500 | 5.89 | 0.15 | 2.61 | 5.85 | 5.905 | 5.7699999 | 1219500 |
| 1738214100 | 5.74 | -0.07 | -1.20 | 5.8 | 5.89 | 5.72 | 1622960 |
| 1738127700 | 5.8099999 | -0.02 | -0.34 | 5.87 | 5.87 | 5.7699999 | 941513 |
| 1738041300 | 5.83 | -0.06 | -1.02 | 5.87 | 5.925 | 5.8099999 | 1364385 |
| 1737695700 | 5.89 | 0 | 0.00 | 5.86 | 5.9 | 5.78 | 757827 |
| 1737609300 | 5.89 | -0.05 | -0.84 | 5.97 | 5.97 | 5.87 | 878154 |
| 1737522900 | 5.94 | 0.13 | 2.24 | 5.83 | 5.98 | 5.8099999 | 2503128 |
| 1737436500 | 5.8099999 | -0.05 | -0.77 | 5.88 | 5.9 | 5.78 | 1291746 |
| 1737350100 | 5.855 | 0.04 | 0.60 | 5.78 | 5.875 | 5.755 | 1143582 |
| 1737090900 | 5.82 | 0.11 | 1.93 | 5.7 | 7.51 | 5.25 | 3271943 |
| 1737004500 | 5.71 | 0.03 | 0.44 | 5.72 | 5.75 | 5.67 | 1208201 |
| 1736918100 | 5.6849999 | 0.07 | 1.34 | 5.65 | 5.72 | 5.58 | 1930835 |
| 1736831700 | 5.61 | 0.09 | 1.63 | 5.5 | 5.65 | 5.47 | 1556796 |
| 1736745300 | 5.5199999 | 0.02 | 0.36 | 5.43 | 5.53 | 5.43 | 1089442 |
| 1736486100 | 5.5 | 0 | 0.00 | 5.53 | 5.555 | 5.475 | 1560504 |
| 1736399700 | 5.5 | -0.11 | -1.96 | 5.61 | 5.61 | 5.45 | 1386510 |
| 1736313300 | 5.61 | -0.05 | -0.88 | 5.63 | 5.755 | 5.58 | 1578175 |
| 1736226900 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.62 | 982645 |
| 1736140500 | 5.6 | -0.09 | -1.58 | 5.73 | 5.75 | 5.57 | 1230196 |
| 1735881300 | 5.69 | -0.11 | -1.90 | 5.78 | 5.785 | 5.68 | 679279 |
| 1735794900 | 5.8 | 0.02 | 0.35 | 5.78 | 5.835 | 5.72 | 707845 |
| 1735617660 | 5.78 | -0.05 | -0.86 | 5.78 | 5.79 | 5.715 | 456863 |
| 1735535700 | 5.83 | 0.05 | 0.87 | 5.75 | 5.83 | 5.7 | 547693 |
| 1735276500 | 5.78 | -0.05 | -0.86 | 5.79 | 5.83 | 5.73 | 872313 |
| 1735014060 | 5.83 | 0.13 | 2.28 | 5.69 | 6.5 | 5.69 | 525844 |
| 1734930900 | 5.7 | 0.08 | 1.42 | 5.63 | 5.71 | 5.63 | 766014 |
| 1734671700 | 5.62 | -0.18 | -3.10 | 5.79 | 7.51 | 4.51 | 2156603 |
| 1734585300 | 5.8 | 0.04 | 0.69 | 5.7 | 5.88 | 5.67 | 2005246 |
| 1734498900 | 5.76 | 0 | 0.00 | 5.72 | 5.8 | 5.72 | 921705 |
| 1734412500 | 5.76 | 0.02 | 0.35 | 5.71 | 5.82 | 5.71 | 762082 |
| 1734326100 | 5.74 | 0.02 | 0.35 | 5.71 | 5.74 | 5.61 | 691249 |
| 1734066900 | 5.72 | 0 | 0.00 | 5.7 | 5.73 | 5.67 | 702253 |
| 1733980500 | 5.72 | -0.01 | -0.17 | 5.75 | 5.76 | 5.69 | 971992 |
| 1733894100 | 5.73 | -0.07 | -1.21 | 5.8 | 5.8 | 5.69 | 1218150 |
| 1733807700 | 5.8 | 0.08 | 1.40 | 5.8099999 | 5.875 | 5.78 | 2255461 |
| 1733721300 | 5.72 | 0 | 0.00 | 5.73 | 5.8099999 | 5.68 | 2044014 |
| 1733462100 | 5.72 | -0.09 | -1.55 | 5.7699999 | 5.82 | 5.71 | 1446492 |
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
