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 | -0.62 | -7.67326732673 | 8.08 | 8.25 | 6.63 | 26447 | 8.01336389 | DE |
| 4 | -0.37 | -4.72541507024 | 7.83 | 8.45 | 6.63 | 30737 | 7.92220586 | DE |
| 12 | 0.23 | 3.18118948824 | 7.23 | 8.45 | 6.63 | 34711 | 7.57852611 | DE |
| 26 | -0.01 | -0.133868808568 | 7.47 | 8.45 | 6.58 | 41899 | 7.55148126 | DE |
| 52 | -1.14 | -13.2558139535 | 8.6 | 8.76 | 6.24 | 52338 | 7.26350283 | DE |
| 156 | -1.51 | -16.8338907469 | 8.97 | 9.8 | 6.24 | 87688 | 7.87154968 | DE |
| 260 | 0.26 | 3.61111111111 | 7.2 | 10.47 | 6.24 | 90634 | 7.90180544 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743657300 | 7.99 | -0.04 | -0.50 | 7.94 | 8 | 7.805 | 34164 |
| 1743570900 | 8.03 | 0.04 | 0.56 | 7.9 | 8.07 | 7.89 | 18091 |
| 1743484500 | 7.985 | 0.1 | 1.20 | 7.86 | 8.07 | 7.86 | 22522 |
| 1743398100 | 7.89 | -0.29 | -3.55 | 7.98 | 8.0399999 | 7.83 | 19966 |
| 1743138900 | 8.18 | 0.19 | 2.38 | 8 | 8.19 | 7.84 | 23553 |
| 1743052500 | 7.99 | -0.12 | -1.42 | 8.08 | 8.25 | 7.87 | 48102 |
| 1742966100 | 8.105 | -0.03 | -0.37 | 8.44 | 8.45 | 8.07 | 31368 |
| 1742879700 | 8.135 | 0.22 | 2.71 | 8 | 8.31 | 7.9 | 50208 |
| 1742793300 | 7.92 | -0.02 | -0.19 | 7.87 | 7.975 | 7.74 | 15494 |
| 1742534100 | 7.935 | 0.44 | 5.94 | 7.98 | 7.98 | 7.46 | 48027 |
| 1742447700 | 7.49 | -0.11 | -1.45 | 7.78 | 7.78 | 7.43 | 39636 |
| 1742361300 | 7.6 | -0.35 | -4.40 | 7.77 | 7.88 | 7.6 | 34984 |
| 1742274900 | 7.95 | -0.04 | -0.50 | 7.98 | 8.07 | 7.83 | 22452 |
| 1742188500 | 7.99 | 0.05 | 0.63 | 7.91 | 8 | 7.9 | 19875 |
| 1741929300 | 7.94 | 0.12 | 1.53 | 7.72 | 8 | 7.48 | 35828 |
| 1741842900 | 7.82 | -0.09 | -1.14 | 7.525 | 7.98 | 7.525 | 34538 |
| 1741756500 | 7.91 | 0.04 | 0.57 | 7.76 | 8 | 7.71 | 21306 |
| 1741670100 | 7.865 | -0.16 | -1.99 | 8.09 | 8.15 | 7.85 | 22546 |
| 1741583700 | 8.025 | 0.09 | 1.07 | 7.74 | 8.2 | 7.74 | 40346 |
| 1741324500 | 7.94 | 0.12 | 1.53 | 7.78 | 7.96 | 7.65 | 36745 |
| 1741238100 | 7.82 | 0.24 | 3.17 | 7.83 | 7.87 | 7.7 | 29154 |
| 1741151700 | 7.58 | 0.09 | 1.20 | 7.45 | 7.64 | 7.35 | 74188 |
| 1741065300 | 7.49 | 0.08 | 1.08 | 7.4 | 7.61 | 7.4 | 40212 |
| 1740978900 | 7.41 | -0.01 | -0.13 | 7.3 | 7.48 | 7.26 | 38561 |
| 1740719700 | 7.42 | -0.06 | -0.80 | 7.5 | 7.55 | 7.3 | 142473 |
| 1740633300 | 7.48 | -0.1 | -1.32 | 7.61 | 7.74 | 7.42 | 14916 |
| 1740546900 | 7.58 | -0.02 | -0.26 | 7.74 | 7.82 | 7.58 | 15940 |
| 1740460500 | 7.6 | -0.32 | -4.04 | 7.92 | 7.92 | 7.58 | 13645 |
| 1740374100 | 7.92 | -0.17 | -2.10 | 8.11 | 8.11 | 7.63 | 57223 |
| 1740114900 | 8.09 | 0 | 0.00 | 8.15 | 8.15 | 8 | 39046 |
| 1740028500 | 8.09 | 0.04 | 0.50 | 8.09 | 8.14 | 7.92 | 24444 |
| 1739942100 | 8.05 | 0.28 | 3.60 | 7.65 | 8.05 | 7.46 | 107853 |
| 1739855700 | 7.77 | 0.13 | 1.70 | 7.64 | 7.77 | 7.41 | 27625 |
| 1739769300 | 7.64 | -0.14 | -1.80 | 7.98 | 7.98 | 7.39 | 29778 |
| 1739510100 | 7.78 | 0.21 | 2.77 | 7.57 | 7.87 | 7.2 | 43002 |
| 1739423700 | 7.57 | 0.01 | 0.13 | 7.6 | 7.66 | 7.31 | 38913 |
| 1739337300 | 7.56 | 0.42 | 5.88 | 7.2 | 7.6 | 7.17 | 25424 |
| 1739250900 | 7.14 | 0.25 | 3.63 | 7.02 | 7.25 | 6.92 | 26107 |
| 1739164500 | 6.89 | -0.13 | -1.78 | 7.1 | 7.18 | 6.82 | 46684 |
| 1738905300 | 7.015 | 0.05 | 0.79 | 7.05 | 7.05 | 6.85 | 18693 |
| 1738818900 | 6.96 | 0.03 | 0.43 | 7.06 | 7.08 | 6.9 | 31448 |
| 1738732500 | 6.93 | -0.19 | -2.67 | 7.05 | 7.13 | 6.75 | 37723 |
| 1738646100 | 7.12 | -0.05 | -0.70 | 7.1 | 7.24 | 7.05 | 28699 |
| 1738559700 | 7.17 | -0.08 | -1.10 | 7.17 | 7.32 | 7.14 | 14185 |
| 1738300500 | 7.25 | 0.08 | 1.12 | 7.12 | 7.35 | 7 | 26296 |
| 1738214100 | 7.17 | 0.02 | 0.28 | 7.13 | 7.18 | 7.07 | 14199 |
| 1738127700 | 7.15 | 0.17 | 2.44 | 7.1 | 7.27 | 6.93 | 28566 |
| 1738041300 | 6.98 | -0.09 | -1.27 | 6.97 | 7.21 | 6.96 | 39241 |
| 1737695700 | 7.07 | 0.01 | 0.14 | 7.03 | 7.17 | 6.97 | 14675 |
| 1737609300 | 7.06 | -0.21 | -2.89 | 7.04 | 7.19 | 6.98 | 18453 |
| 1737522900 | 7.27 | -0.26 | -3.45 | 7.58 | 7.58 | 7.16 | 18616 |
| 1737436500 | 7.53 | 0.21 | 2.87 | 7.48 | 7.6 | 7.32 | 48005 |
| 1737350100 | 7.32 | 0.25 | 3.54 | 6.95 | 7.49 | 6.95 | 14585 |
| 1737090900 | 7.07 | -0.14 | -1.94 | 7.14 | 7.18 | 6.875 | 114261 |
| 1737004500 | 7.21 | -0.4 | -5.26 | 7.8 | 7.8 | 7.18 | 34810 |
| 1736918100 | 7.61 | 0.09 | 1.20 | 7.44 | 7.7 | 7.37 | 17681 |
| 1736831700 | 7.52 | 0.25 | 3.44 | 7.33 | 7.58 | 7.26 | 23404 |
| 1736745300 | 7.27 | 0.09 | 1.25 | 7.19 | 7.34 | 7.07 | 31353 |
| 1736486100 | 7.18 | -0.09 | -1.24 | 7.13 | 7.3 | 7.12 | 20494 |
| 1736399700 | 7.27 | -0.13 | -1.76 | 7.23 | 7.28 | 6.96 | 31783 |
| 1736313300 | 7.4 | 0.06 | 0.82 | 7.27 | 7.44 | 7.23 | 32962 |
| 1736226900 | 7.34 | 0.18 | 2.51 | 7.15 | 7.34 | 7.13 | 12821 |
| 1736140500 | 7.16 | -0.04 | -0.56 | 7.35 | 7.35 | 7.04 | 15270 |
| 1735881300 | 7.2 | 0.16 | 2.27 | 6.85 | 7.26 | 6.85 | 7295 |
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
