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 | 0.23 | 2.77108433735 | 8.3 | 8.62 | 8.17 | 199012 | 8.32841708 | DE |
| 4 | -0.04 | -0.46674445741 | 8.57 | 8.99 | 8.17 | 255343 | 8.48918485 | DE |
| 12 | -0.81 | -8.67237687366 | 9.34 | 9.69 | 8.17 | 218984 | 8.70347877 | DE |
| 26 | -1.34 | -13.5764944276 | 9.87 | 10.79 | 8.17 | 262241 | 9.31257598 | DE |
| 52 | -3.11 | -26.7182130584 | 11.64 | 12.76 | 8.17 | 350363 | 10.15940047 | DE |
| 156 | -6.32 | -42.5589225589 | 14.85 | 15.69 | 7.52 | 230398 | 10.20128675 | DE |
| 260 | 1.65 | 23.9825581395 | 6.88 | 16.6 | 3.9 | 229844 | 10.04601869 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735276500 | 8.53 | 0.11 | 1.31 | 8.5 | 8.6199999 | 8.5 | 171650 |
| 1735014060 | 8.42 | -0.06 | -0.71 | 8.47 | 8.53 | 8.41 | 89028 |
| 1734930900 | 8.48 | 0.25 | 3.04 | 8.25 | 8.48 | 8.25 | 156097 |
| 1734671700 | 8.23 | -0.07 | -0.84 | 8.33 | 8.35 | 8.22 | 230849 |
| 1734585300 | 8.3 | -0.04 | -0.48 | 8.3 | 8.34 | 8.17 | 320075 |
| 1734498900 | 8.34 | -0.05 | -0.60 | 8.39 | 8.44 | 8.2899999 | 233485 |
| 1734412500 | 8.39 | -0.17 | -1.99 | 8.55 | 8.59 | 8.38 | 355435 |
| 1734326100 | 8.56 | 0.06 | 0.71 | 8.52 | 8.58 | 8.42 | 334516 |
| 1734066900 | 8.5 | 0.05 | 0.59 | 8.5 | 8.64 | 8.4 | 300154 |
| 1733980500 | 8.45 | 0.03 | 0.36 | 8.5 | 8.55 | 8.38 | 160440 |
| 1733894100 | 8.42 | 0.01 | 0.12 | 8.4 | 8.5 | 8.31 | 222848 |
| 1733807700 | 8.41 | -0.34 | -3.89 | 8.8 | 8.81 | 8.36 | 318384 |
| 1733721300 | 8.75 | 0.02 | 0.23 | 8.72 | 8.76 | 8.6199999 | 149302 |
| 1733462100 | 8.73 | 0.04 | 0.46 | 8.74 | 8.99 | 8.67 | 448513 |
| 1733375700 | 8.69 | 0.01 | 0.12 | 8.74 | 8.76 | 8.58 | 157497 |
| 1733289300 | 8.68 | 0.11 | 1.28 | 8.6 | 8.73 | 8.56 | 391606 |
| 1733202900 | 8.57 | 0.12 | 1.42 | 8.46 | 8.6 | 8.46 | 222772 |
| 1733116500 | 8.45 | -0.04 | -0.47 | 8.5 | 8.77 | 8.4 | 263621 |
| 1732857300 | 8.49 | 0.16 | 1.92 | 8.33 | 8.49 | 8.2 | 226056 |
| 1732770900 | 8.33 | -0.21 | -2.46 | 8.57 | 8.59 | 8.315 | 270835 |
| 1732684500 | 8.5399999 | 0.13 | 1.55 | 8.38 | 8.615 | 8.34 | 169604 |
| 1732598100 | 8.41 | 0.01 | 0.12 | 8.44 | 8.55 | 8.35 | 134784 |
| 1732511700 | 8.4 | 0.01 | 0.12 | 8.39 | 8.47 | 8.2899999 | 287320 |
| 1732252500 | 8.39 | -0.05 | -0.53 | 8.44 | 8.49 | 8.28 | 246749 |
| 1732166100 | 8.435 | -0.13 | -1.46 | 8.5399999 | 8.635 | 8.4 | 237520 |
| 1732079700 | 8.56 | -0.22 | -2.51 | 8.75 | 8.78 | 8.52 | 122900 |
| 1731993300 | 8.78 | 0.13 | 1.50 | 8.66 | 8.83 | 8.625 | 200438 |
| 1731906900 | 8.65 | -0.22 | -2.48 | 8.84 | 8.85 | 8.58 | 158103 |
| 1731647700 | 8.8699999 | -0.08 | -0.89 | 8.99 | 8.99 | 8.82 | 104234 |
| 1731561300 | 8.95 | 0.05 | 0.56 | 8.98 | 8.98 | 8.75 | 191442 |
| 1731474900 | 8.9 | -0.15 | -1.66 | 9 | 9.0399999 | 8.82 | 141880 |
| 1731388500 | 9.05 | 0.09 | 1.00 | 9 | 9.17 | 8.98 | 260955 |
| 1731302100 | 8.96 | 0.1 | 1.13 | 8.86 | 9.22 | 8.86 | 274193 |
| 1731042900 | 8.86 | 0.15 | 1.72 | 8.75 | 8.91 | 8.75 | 112156 |
| 1730956500 | 8.71 | -0.07 | -0.80 | 8.9 | 8.94 | 8.63 | 176309 |
| 1730870100 | 8.78 | 0.21 | 2.39 | 8.68 | 8.85 | 8.63 | 107518 |
| 1730783700 | 8.575 | -0.19 | -2.11 | 8.77 | 8.78 | 8.56 | 160485 |
| 1730697300 | 8.76 | 0.13 | 1.51 | 8.63 | 8.76 | 8.63 | 101237 |
| 1730438100 | 8.63 | -0.02 | -0.23 | 8.6 | 8.64 | 8.5 | 148920 |
| 1730351700 | 8.65 | 0.04 | 0.46 | 8.65 | 8.69 | 8.55 | 1252182 |
| 1730265300 | 8.61 | -0.05 | -0.58 | 8.75 | 8.75 | 8.585 | 392588 |
| 1730178900 | 8.66 | -0.05 | -0.57 | 8.77 | 8.84 | 8.64 | 160556 |
| 1730092500 | 8.71 | 0.03 | 0.35 | 8.69 | 8.76 | 8.61 | 275424 |
| 1729833300 | 8.68 | -0.08 | -0.86 | 8.75 | 8.7899999 | 8.66 | 148984 |
| 1729746900 | 8.755 | -0.11 | -1.19 | 8.83 | 8.875 | 8.72 | 257255 |
| 1729660500 | 8.86 | -0.06 | -0.67 | 8.93 | 8.93 | 8.84 | 167204 |
| 1729574100 | 8.92 | -0.13 | -1.44 | 9.1 | 9.1 | 8.85 | 261781 |
| 1729487700 | 9.05 | -0.07 | -0.77 | 9.1199999 | 9.17 | 8.98 | 232089 |
| 1729228500 | 9.1199999 | -0.11 | -1.19 | 9.23 | 9.24 | 9.09 | 144299 |
| 1729142100 | 9.23 | -0.06 | -0.65 | 9.39 | 9.42 | 9.18 | 162577 |
| 1729055700 | 9.2899999 | -0.15 | -1.59 | 9.45 | 9.47 | 9.26 | 137770 |
| 1728969300 | 9.44 | 0.02 | 0.21 | 9.45 | 9.53 | 9.38 | 160907 |
| 1728882900 | 9.42 | -0.05 | -0.53 | 9.5399999 | 9.5399999 | 9.38 | 75760 |
| 1728623700 | 9.47 | 0.04 | 0.42 | 9.42 | 9.52 | 9.36 | 104193 |
| 1728537300 | 9.43 | -0.12 | -1.26 | 9.69 | 9.69 | 9.4 | 161212 |
| 1728450900 | 9.55 | 0.18 | 1.92 | 9.39 | 9.6 | 9.36 | 122680 |
| 1728364500 | 9.3699999 | -0.06 | -0.64 | 9.45 | 9.51 | 9.3 | 175244 |
| 1728278100 | 9.43 | 0.17 | 1.84 | 9.34 | 9.49 | 9.3 | 70216 |
| 1728022500 | 9.26 | -0.06 | -0.64 | 9.33 | 9.35 | 9.18 | 103133 |
| 1727936100 | 9.32 | 0.02 | 0.22 | 9.34 | 9.35 | 9.21 | 165716 |
| 1727849700 | 9.3 | -0.04 | -0.43 | 9.33 | 9.42 | 9.2899999 | 163686 |
| 1727763300 | 9.34 | -0.04 | -0.43 | 9.35 | 9.4 | 9.25 | 147429 |
| 1727676900 | 9.38 | -0.08 | -0.85 | 9.49 | 9.57 | 9.36 | 468927 |
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
