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 | 0.58 | 7.51295336788 | 7.72 | 8.48 | 7.72 | 256433 | 8.1765372 | DE |
| 4 | 0.46 | 5.86734693878 | 7.84 | 8.48 | 7.06 | 350968 | 7.92367006 | DE |
| 12 | 1.64 | 24.6246246246 | 6.66 | 8.86 | 6.6 | 258344 | 7.89967653 | DE |
| 26 | 2.96 | 55.4307116105 | 5.34 | 8.86 | 5.18 | 180776 | 7.19412958 | DE |
| 52 | 3.7 | 80.4347826087 | 4.6 | 8.86 | 4.19 | 128297 | 6.48960303 | DE |
| 156 | 5.22 | 169.480519481 | 3.08 | 8.86 | 2.59 | 61806 | 5.55396307 | DE |
| 260 | 5.49 | 195.37366548 | 2.81 | 8.86 | 1.8 | 46837 | 4.99203704 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742835300 | 8.32 | 0 | 0.00 | 8.38 | 8.48 | 8.32 | 188713 |
| 1742576100 | 8.32 | 0.04 | 0.48 | 8.38 | 8.44 | 8.18 | 175369 |
| 1742489700 | 8.28 | -0.04 | -0.48 | 8.38 | 8.38 | 8.0399999 | 247994 |
| 1742403300 | 8.32 | 0.24 | 2.97 | 8.18 | 8.36 | 8.0399999 | 252173 |
| 1742316900 | 8.08 | 0.18 | 2.28 | 7.98 | 8.22 | 7.94 | 448672 |
| 1742230500 | 7.9 | 0.08 | 1.02 | 7.72 | 7.98 | 7.72 | 157957 |
| 1741971300 | 7.82 | 0.2 | 2.62 | 7.6 | 7.9 | 7.56 | 311796 |
| 1741884900 | 7.62 | -0.16 | -2.06 | 7.76 | 7.82 | 7.6 | 177136 |
| 1741798500 | 7.78 | 0.2 | 2.64 | 7.64 | 7.82 | 7.58 | 229785 |
| 1741712100 | 7.58 | 0.18 | 2.43 | 7.44 | 7.6 | 7.36 | 232322 |
| 1741625700 | 7.4 | -0.2 | -2.63 | 7.48 | 7.62 | 7.34 | 224504 |
| 1741366500 | 7.6 | 0 | 0.00 | 7.54 | 7.66 | 7.42 | 232630 |
| 1741280100 | 7.6 | -0.08 | -1.04 | 7.78 | 7.78 | 7.56 | 165875 |
| 1741193700 | 7.68 | 0.46 | 6.37 | 7.18 | 7.68 | 7.18 | 479269 |
| 1741107300 | 7.22 | -0.58 | -7.44 | 7.96 | 7.96 | 7.06 | 410022 |
| 1741020900 | 7.8 | -0.34 | -4.18 | 8.08 | 8.08 | 7.6 | 316183 |
| 1740761700 | 8.14 | -0.16 | -1.93 | 8.24 | 8.38 | 8.14 | 1000082 |
| 1740675300 | 8.3 | 0.18 | 2.22 | 8.1 | 8.34 | 8.06 | 633838 |
| 1740588900 | 8.1199999 | 0.24 | 3.05 | 7.94 | 8.18 | 7.9 | 796616 |
| 1740502500 | 7.88 | 0.14 | 1.81 | 7.7 | 8.02 | 7.7 | 366054 |
| 1740416100 | 7.74 | 0 | 0.00 | 7.84 | 7.84 | 7.68 | 161076 |
| 1740156900 | 7.74 | 0.18 | 2.38 | 7.68 | 7.86 | 7.6 | 190405 |
| 1740070500 | 7.56 | 0.02 | 0.27 | 7.54 | 7.74 | 7.54 | 152267 |
| 1739984100 | 7.54 | 0 | 0.00 | 7.56 | 7.74 | 7.44 | 248586 |
| 1739897700 | 7.54 | -0.16 | -2.08 | 7.72 | 7.9 | 7.46 | 339998 |
| 1739811300 | 7.7 | 0.3 | 4.05 | 7.54 | 7.86 | 7.48 | 346064 |
| 1739552100 | 7.4 | -1.28 | -14.75 | 8.58 | 8.68 | 7.4 | 574499 |
| 1739465700 | 8.68 | -0.1 | -1.14 | 8.78 | 8.82 | 8.6 | 191861 |
| 1739379300 | 8.78 | 0.08 | 0.92 | 8.68 | 8.86 | 8.6199999 | 296244 |
| 1739292900 | 8.7 | -0.02 | -0.23 | 8.66 | 8.8 | 8.66 | 155778 |
| 1739206500 | 8.72 | 0.1 | 1.16 | 8.7 | 8.74 | 8.6 | 219780 |
| 1738947300 | 8.6199999 | 0.24 | 2.86 | 8.46 | 8.7 | 8.36 | 421389 |
| 1738860900 | 8.38 | 0.22 | 2.70 | 8.18 | 8.42 | 8.16 | 338161 |
| 1738774500 | 8.16 | 0.08 | 0.99 | 8.14 | 8.18 | 8.06 | 282464 |
| 1738688100 | 8.08 | 0.02 | 0.25 | 8.1 | 8.16 | 8 | 211737 |
| 1738601700 | 8.06 | 0.08 | 1.00 | 7.88 | 8.14 | 7.8 | 143684 |
| 1738342500 | 7.98 | 0.12 | 1.53 | 7.76 | 7.98 | 7.76 | 83658 |
| 1738256100 | 7.86 | -0.22 | -2.72 | 8.1 | 8.14 | 7.72 | 166872 |
| 1738169700 | 8.08 | 0.04 | 0.50 | 7.98 | 8.1 | 7.88 | 70723 |
| 1738083300 | 8.0399999 | -0.06 | -0.74 | 8.18 | 8.3 | 7.88 | 199902 |
| 1737996900 | 8.1 | 0.34 | 4.38 | 7.78 | 8.1199999 | 7.66 | 492276 |
| 1737737700 | 7.76 | -0.1 | -1.27 | 7.9 | 7.92 | 7.58 | 300090 |
| 1737651300 | 7.86 | -0.02 | -0.25 | 7.88 | 7.9 | 7.76 | 44684 |
| 1737564900 | 7.88 | 0.04 | 0.51 | 7.86 | 7.96 | 7.82 | 186227 |
| 1737478500 | 7.84 | 0.14 | 1.82 | 7.8 | 7.88 | 7.7 | 125838 |
| 1737392100 | 7.7 | -0.14 | -1.79 | 7.86 | 7.94 | 7.66 | 131715 |
| 1737132900 | 7.84 | -0.04 | -0.51 | 7.86 | 7.92 | 7.84 | 71298 |
| 1737046500 | 7.88 | 0.04 | 0.51 | 7.94 | 7.94 | 7.78 | 120659 |
| 1736960100 | 7.84 | 0.16 | 2.08 | 7.66 | 7.86 | 7.58 | 204109 |
| 1736873700 | 7.68 | 0 | 0.00 | 7.74 | 7.74 | 7.58 | 62911 |
| 1736787300 | 7.68 | 0.04 | 0.52 | 7.7 | 7.74 | 7.56 | 105786 |
| 1736528100 | 7.64 | 0.08 | 1.06 | 7.7 | 7.74 | 7.58 | 229926 |
| 1736441700 | 7.56 | 0.16 | 2.16 | 7.48 | 7.6 | 7.2 | 186828 |
| 1736355300 | 7.4 | 0.2 | 2.78 | 7.28 | 7.44 | 7.2 | 394667 |
| 1736268900 | 7.2 | 0.02 | 0.28 | 7.2 | 7.26 | 7.12 | 189299 |
| 1736182500 | 7.18 | 0.3 | 4.36 | 7 | 7.18 | 6.92 | 141599 |
| 1735923300 | 6.88 | 0.02 | 0.29 | 6.9 | 6.98 | 6.88 | 51388 |
| 1735836900 | 6.86 | 0.08 | 1.18 | 6.96 | 6.96 | 6.62 | 146127 |
| 1735577700 | 6.78 | 0.08 | 1.19 | 6.66 | 6.78 | 6.6 | 72976 |
| 1735318500 | 6.7 | 0.26 | 4.04 | 6.48 | 6.7 | 6.46 | 124830 |
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
