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 | 0.65 | 9.70149253731 | 6.7 | 7.7 | 6.6 | 1352328 | 7.06762076 | DE |
| 4 | -0.49 | -6.25 | 7.84 | 8.035 | 6.29 | 1016786 | 7.32947267 | DE |
| 12 | -4.25 | -36.6379310345 | 11.6 | 12.64 | 6.29 | 1038185 | 8.70003156 | DE |
| 26 | -3.1 | -29.6650717703 | 10.45 | 12.64 | 6.29 | 790797 | 9.55232739 | DE |
| 52 | -2.07 | -21.974522293 | 9.42 | 12.64 | 6.29 | 713706 | 9.42703565 | DE |
| 156 | -8.89 | -54.7413793103 | 16.24 | 18 | 6.06 | 973776 | 9.86950997 | DE |
| 260 | -44.06 | -85.7031705894 | 51.41 | 300 | 6.06 | 931155 | 19.60174676 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744697700 | 7.21 | -0.02 | -0.28 | 7.31 | 7.395 | 7.195 | 1097095 |
| 1744611300 | 7.23 | 0.01 | 0.14 | 7.3 | 7.34 | 7.19 | 649245 |
| 1744352100 | 7.22 | -0.06 | -0.82 | 7.1 | 7.26 | 7 | 922935 |
| 1744265700 | 7.28 | 0.31 | 4.45 | 7.7 | 7.7 | 7.23 | 1031610 |
| 1744179300 | 6.97 | 0.03 | 0.43 | 6.72 | 7.02 | 6.72 | 2182513 |
| 1744092900 | 6.94 | 0.53 | 8.27 | 6.7 | 6.95 | 6.6 | 1975337 |
| 1744006500 | 6.41 | -0.64 | -9.08 | 6.62 | 6.66 | 6.29 | 2290227 |
| 1743743700 | 7.05 | -0.47 | -6.25 | 7.15 | 7.475 | 7.01 | 1273667 |
| 1743657300 | 7.52 | -0.05 | -0.66 | 7.33 | 7.68 | 7.32 | 1325184 |
| 1743570900 | 7.57 | -0.11 | -1.37 | 7.71 | 7.77 | 7.56 | 661653 |
| 1743484500 | 7.675 | -0.01 | -0.07 | 7.73 | 7.75 | 7.62 | 569299 |
| 1743398100 | 7.68 | -0.22 | -2.78 | 7.79 | 7.84 | 7.67 | 860639 |
| 1743138900 | 7.9 | 0.06 | 0.77 | 7.85 | 7.97 | 7.815 | 453864 |
| 1743052500 | 7.84 | -0.17 | -2.12 | 7.92 | 7.97 | 7.81 | 598410 |
| 1742966100 | 8.01 | 0.09 | 1.14 | 7.95 | 8.035 | 7.9 | 580784 |
| 1742879700 | 7.92 | 0.15 | 1.93 | 7.86 | 7.99 | 7.82 | 678786 |
| 1742793300 | 7.77 | -0.06 | -0.77 | 7.83 | 7.9 | 7.76 | 747649 |
| 1742534100 | 7.83 | -0.08 | -1.01 | 7.88 | 7.94 | 7.82 | 1017679 |
| 1742447700 | 7.91 | 0.3 | 3.94 | 7.72 | 7.92 | 7.66 | 915796 |
| 1742361300 | 7.61 | -0.16 | -2.06 | 7.74 | 7.755 | 7.61 | 710360 |
| 1742274900 | 7.77 | 0.08 | 1.04 | 7.84 | 7.87 | 7.75 | 890083 |
| 1742188500 | 7.69 | 0 | 0.00 | 7.73 | 7.85 | 7.68 | 596730 |
| 1741929300 | 7.69 | 0.07 | 0.92 | 7.6 | 7.71 | 7.57 | 599014 |
| 1741842900 | 7.62 | -0.1 | -1.30 | 7.77 | 7.84 | 7.61 | 1037738 |
| 1741756500 | 7.72 | -0.18 | -2.28 | 7.78 | 7.88 | 7.64 | 1327182 |
| 1741670100 | 7.9 | -0.01 | -0.13 | 7.77 | 7.92 | 7.65 | 1515017 |
| 1741583700 | 7.91 | -0.11 | -1.37 | 8.09 | 8.1199999 | 7.91 | 829552 |
| 1741324500 | 8.02 | -0.15 | -1.84 | 8.11 | 8.13 | 7.97 | 1070144 |
| 1741238100 | 8.17 | 0.09 | 1.11 | 8.09 | 8.28 | 8.09 | 825139 |
| 1741151700 | 8.08 | -0.1 | -1.22 | 8.14 | 8.14 | 8 | 1163638 |
| 1741065300 | 8.18 | -0.23 | -2.73 | 8.3 | 8.34 | 8.09 | 933232 |
| 1740978900 | 8.41 | 0.32 | 3.96 | 8.1 | 8.45 | 8.06 | 991327 |
| 1740719700 | 8.09 | -0.26 | -3.11 | 8.33 | 8.39 | 8.03 | 1317305 |
| 1740633300 | 8.35 | 0 | 0.00 | 8.36 | 8.48 | 8.3 | 729615 |
| 1740546900 | 8.35 | -0.21 | -2.45 | 8.52 | 8.59 | 8.25 | 911141 |
| 1740460500 | 8.56 | -0.27 | -3.06 | 8.59 | 8.65 | 8.43 | 784249 |
| 1740374100 | 8.83 | -0.08 | -0.90 | 8.93 | 9.0399999 | 8.8 | 1440694 |
| 1740114900 | 8.91 | -0.15 | -1.66 | 8.89 | 9.17 | 8.8 | 2015000 |
| 1740028500 | 9.06 | -1.08 | -10.65 | 9.83 | 9.83 | 8.75 | 2441993 |
| 1739942100 | 10.14 | 0.13 | 1.30 | 10.05 | 10.32 | 10.05 | 881488 |
| 1739855700 | 10.01 | -0.06 | -0.60 | 10.1 | 10.15 | 9.95 | 411394 |
| 1739769300 | 10.07 | 0.27 | 2.76 | 9.76 | 10.08 | 9.7 | 482279 |
| 1739510100 | 9.8 | 0.1 | 1.03 | 9.78 | 9.82 | 9.68 | 521950 |
| 1739423700 | 9.7 | -0.06 | -0.61 | 9.78 | 9.845 | 9.63 | 809375 |
| 1739337300 | 9.76 | -0.27 | -2.69 | 10.02 | 10.02 | 9.72 | 660211 |
| 1739250900 | 10.03 | 0 | 0.00 | 10.05 | 10.08 | 9.895 | 639772 |
| 1739164500 | 10.03 | 0.04 | 0.40 | 9.97 | 10.065 | 9.825 | 844412 |
| 1738905300 | 9.99 | -0.16 | -1.58 | 10.16 | 10.17 | 9.95 | 937290 |
| 1738818900 | 10.15 | 0.23 | 2.32 | 10.21 | 10.33 | 10.04 | 1253533 |
| 1738732500 | 9.92 | 0.31 | 3.23 | 9.78 | 9.97 | 9.67 | 1250783 |
| 1738646100 | 9.61 | 0.06 | 0.63 | 9.63 | 9.785 | 9.56 | 1742768 |
| 1738559700 | 9.55 | -0.95 | -9.05 | 10.28 | 10.3 | 9.5399999 | 1997804 |
| 1738300500 | 10.5 | -0.92 | -8.06 | 10.94 | 10.94 | 10.26 | 2753482 |
| 1738214100 | 11.42 | -1.06 | -8.49 | 12.45 | 12.64 | 11.35 | 1455622 |
| 1738127700 | 12.48 | 0.44 | 3.65 | 12.2 | 12.5 | 12.18 | 789063 |
| 1738041300 | 12.04 | -0.15 | -1.23 | 11.8 | 12.27 | 11.8 | 533126 |
| 1737695700 | 12.19 | 0.33 | 2.78 | 11.83 | 12.2 | 11.75 | 682698 |
| 1737609300 | 11.86 | -0.14 | -1.17 | 11.93 | 11.98 | 11.82 | 397713 |
| 1737522900 | 12 | 0.24 | 2.04 | 11.83 | 12.21 | 11.83 | 972201 |
| 1737436500 | 11.76 | 0.25 | 2.17 | 11.6 | 11.845 | 11.6 | 371505 |
| 1737350100 | 11.51 | 0.22 | 1.95 | 11.32 | 11.54 | 11.3 | 508960 |
| 1737090900 | 11.29 | 0.25 | 2.26 | 11.1 | 11.32 | 11.1 | 508180 |
| 1737004500 | 11.04 | 0.22 | 2.03 | 11.08 | 11.14 | 10.95 | 406270 |
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
