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 | 0.19 | 2.3631840796 | 8.04 | 8.24 | 7.95 | 3527654 | 8.09802788 | DE |
| 4 | 0.42 | 5.37772087068 | 7.81 | 8.24 | 7.6 | 4106409 | 7.96681466 | DE |
| 12 | 1.51 | 22.4702380952 | 6.72 | 9.76 | 6.25 | 4600497 | 7.43270339 | DE |
| 26 | 1.06 | 14.7838214784 | 7.17 | 9.76 | 6 | 4521514 | 7.23270403 | DE |
| 52 | -0.16 | -1.90703218117 | 8.39 | 10.26 | 6 | 3639061 | 7.50108589 | DE |
| 156 | -3.17 | -27.8070175439 | 11.4 | 12.26 | 6 | 2766804 | 8.75699239 | DE |
| 260 | -2.63 | -24.2173112339 | 10.86 | 12.26 | 6 | 2569573 | 9.18900321 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744870500 | 8.175 | -0.01 | -0.12 | 8.14 | 8.2 | 8.11 | 2791626 |
| 1744784100 | 8.185 | 0.14 | 1.68 | 8.05 | 8.21 | 8.01 | 3445819 |
| 1744697700 | 8.05 | 0.04 | 0.50 | 7.96 | 8.06 | 7.95 | 4462270 |
| 1744611300 | 8.01 | -0.01 | -0.12 | 8.0399999 | 8.11 | 7.99 | 3410899 |
| 1744352100 | 8.02 | -0.11 | -1.35 | 8.09 | 8.14 | 7.97 | 5084116 |
| 1744265700 | 8.13 | 0.29 | 3.70 | 7.99 | 8.15 | 7.82 | 6434741 |
| 1744179300 | 7.84 | -0.1 | -1.26 | 7.82 | 8 | 7.81 | 5918585 |
| 1744092900 | 7.94 | 0.07 | 0.89 | 7.93 | 7.95 | 7.86 | 5319774 |
| 1744006500 | 7.87 | -0.16 | -1.99 | 7.7 | 7.91 | 7.6 | 7696934 |
| 1743743700 | 8.03 | 0.11 | 1.39 | 7.87 | 8.0399999 | 7.83 | 4639857 |
| 1743657300 | 7.92 | -0.01 | -0.13 | 7.86 | 7.92 | 7.77 | 4198226 |
| 1743570900 | 7.93 | 0 | 0.06 | 7.94 | 8 | 7.925 | 1976890 |
| 1743484500 | 7.925 | 0.01 | 0.13 | 7.9 | 8 | 7.9 | 3310391 |
| 1743398100 | 7.915 | -0.05 | -0.57 | 7.92 | 7.995 | 7.89 | 4911935 |
| 1743138900 | 7.96 | 0.09 | 1.14 | 7.86 | 7.98 | 7.84 | 2822069 |
| 1743052500 | 7.87 | -0.02 | -0.19 | 7.8 | 7.95 | 7.79 | 3084408 |
| 1742966100 | 7.885 | 0.04 | 0.57 | 7.84 | 7.91 | 7.82 | 2536820 |
| 1742879700 | 7.84 | -0.04 | -0.51 | 7.84 | 7.9 | 7.8 | 3006310 |
| 1742793300 | 7.88 | -0.01 | -0.13 | 7.81 | 7.895 | 7.76 | 2970098 |
| 1742534100 | 7.89 | 0.11 | 1.41 | 7.8 | 8.51 | 6.5 | 10651962 |
| 1742447700 | 7.78 | -0.07 | -0.89 | 7.85 | 7.9 | 7.77 | 5313095 |
| 1742361300 | 7.85 | -0.08 | -1.01 | 7.86 | 7.91 | 7.81 | 2461979 |
| 1742274900 | 7.93 | 0.13 | 1.67 | 7.89 | 7.96 | 7.8 | 5098302 |
| 1742188500 | 7.8 | 0.13 | 1.69 | 7.7 | 7.8 | 7.67 | 3628118 |
| 1741929300 | 7.67 | 0.01 | 0.13 | 7.62 | 7.695 | 7.59 | 2817285 |
| 1741842900 | 7.66 | 0.11 | 1.46 | 7.56 | 7.68 | 7.53 | 5820219 |
| 1741756500 | 7.55 | -0.04 | -0.53 | 7.5 | 7.58 | 7.43 | 4293175 |
| 1741670100 | 7.59 | 0.13 | 1.74 | 7.51 | 7.6 | 7.44 | 6263196 |
| 1741583700 | 7.46 | 0.12 | 1.63 | 7.36 | 7.47 | 7.31 | 3004222 |
| 1741324500 | 7.34 | -0.07 | -0.94 | 7.38 | 7.42 | 7.31 | 2294584 |
| 1741238100 | 7.41 | -0.07 | -0.94 | 7.45 | 7.48 | 7.345 | 3518411 |
| 1741151700 | 7.48 | 0.03 | 0.40 | 7.37 | 7.51 | 7.3 | 4605628 |
| 1741065300 | 7.45 | -0.01 | -0.13 | 7.4 | 7.49 | 7.38 | 4637273 |
| 1740978900 | 7.46 | 0.06 | 0.81 | 7.37 | 7.49 | 7.3 | 4898133 |
| 1740719700 | 7.4 | -0.14 | -1.86 | 7.5 | 7.55 | 7.4 | 8045910 |
| 1740633300 | 7.54 | 0.04 | 0.53 | 7.51 | 7.57 | 7.47 | 4472680 |
| 1740546900 | 7.5 | -0.17 | -2.22 | 7.69 | 7.695 | 7.44 | 7294489 |
| 1740460500 | 7.67 | 0.52 | 7.27 | 7.28 | 7.68 | 7.22 | 11009895 |
| 1740374100 | 7.15 | 0.55 | 8.33 | 6.59 | 7.16 | 6.58 | 8297093 |
| 1740114900 | 6.6 | 0.06 | 0.92 | 6.6 | 9.76 | 6.25 | 4188906 |
| 1740028500 | 6.54 | -0.08 | -1.21 | 6.59 | 8 | 6.49 | 5363917 |
| 1739942100 | 6.62 | -0.03 | -0.45 | 6.68 | 7 | 6.58 | 3987030 |
| 1739855700 | 6.65 | -0.05 | -0.75 | 6.68 | 6.73 | 6.64 | 2664463 |
| 1739769300 | 6.7 | 0.02 | 0.30 | 6.68 | 6.73 | 6.67 | 2614834 |
| 1739510100 | 6.68 | 0.04 | 0.60 | 6.66 | 6.76 | 6.65 | 3135334 |
| 1739423700 | 6.64 | -0.08 | -1.19 | 6.71 | 7 | 6.63 | 4028765 |
| 1739337300 | 6.72 | -0.06 | -0.88 | 6.8 | 6.83 | 6.72 | 3731817 |
| 1739250900 | 6.78 | 0.03 | 0.44 | 6.77 | 6.83 | 6.75 | 3113805 |
| 1739164500 | 6.75 | -0.02 | -0.30 | 6.77 | 6.82 | 6.73 | 3014264 |
| 1738905300 | 6.77 | 0.03 | 0.45 | 6.78 | 6.84 | 6.73 | 2854559 |
| 1738818900 | 6.74 | 0.07 | 0.97 | 6.74 | 6.76 | 6.71 | 3460149 |
| 1738732500 | 6.675 | 0 | 0.07 | 6.67 | 6.72 | 6.64 | 4277576 |
| 1738646100 | 6.67 | 0 | 0.00 | 6.72 | 6.75 | 6.63 | 9180138 |
| 1738559700 | 6.67 | -0.17 | -2.49 | 6.78 | 6.8 | 6.65 | 4485099 |
| 1738300500 | 6.84 | -0.02 | -0.29 | 6.92 | 6.95 | 6.84 | 4819724 |
| 1738214100 | 6.86 | -0.03 | -0.44 | 6.8 | 6.895 | 6.79 | 6067850 |
| 1738127700 | 6.89 | 0.17 | 2.53 | 6.75 | 6.91 | 6.72 | 4942494 |
| 1738041300 | 6.72 | -0.02 | -0.30 | 6.72 | 6.77 | 6.7 | 4450698 |
| 1737695700 | 6.74 | -0.04 | -0.59 | 6.78 | 6.81 | 6.73 | 3644384 |
| 1737609300 | 6.78 | -0.03 | -0.44 | 6.8 | 6.84 | 6.76 | 5067839 |
| 1737522900 | 6.81 | -0.06 | -0.87 | 6.87 | 6.9 | 6.81 | 3011052 |
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
