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 | 0.76 | 9.5 | 8 | 8.7 | 7.76 | 23956 | 7.95098514 | DE |
| 4 | -0.84 | -8.75 | 9.6 | 9.62 | 7.76 | 9844 | 8.83409894 | DE |
| 12 | -0.34 | -3.73626373626 | 9.1 | 9.96 | 7.76 | 9376 | 9.14792291 | DE |
| 26 | 0.38 | 4.53460620525 | 8.38 | 10.2 | 7.76 | 9262 | 9.18482401 | DE |
| 52 | 0.58 | 7.09046454768 | 8.18 | 10.2 | 7.74 | 8187 | 8.83255528 | DE |
| 156 | -0.59 | -6.31016042781 | 9.35 | 10.86 | 6.94 | 8700 | 8.93272498 | DE |
| 260 | 4.26 | 94.6666666667 | 4.5 | 11.95 | 3.96 | 20035 | 8.76579151 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744386900 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1744300500 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1744214100 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1744127700 | 8.34 | 0.56 | 7.20 | 7.8 | 8.5 | 7.8 | 14629 |
| 1744041300 | 7.78 | -1.14 | -12.78 | 8 | 8.1199999 | 7.76 | 33283 |
| 1743782100 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1743695700 | 8.92 | 0.02 | 0.22 | 8.92 | 8.92 | 8.8 | 4252 |
| 1743609300 | 8.9 | -0.12 | -1.33 | 9.1199999 | 9.18 | 8.64 | 33318 |
| 1743522900 | 9.02 | 0.12 | 1.35 | 9 | 9.1199999 | 8.92 | 3706 |
| 1743436500 | 8.9 | -0.18 | -1.98 | 8.94 | 8.96 | 8.82 | 3639 |
| 1743180900 | 9.08 | -0.16 | -1.73 | 9.2 | 9.2 | 9.08 | 9717 |
| 1743094500 | 9.24 | -0.22 | -2.33 | 9.34 | 9.34 | 9.24 | 3892 |
| 1743008100 | 9.46 | 0 | 0.00 | 9.42 | 9.5 | 9.34 | 5132 |
| 1742921700 | 9.46 | 0.08 | 0.85 | 9.38 | 9.46 | 9.38 | 1508 |
| 1742835300 | 9.38 | 0 | 0.00 | 9.48 | 9.5 | 9.34 | 7494 |
| 1742576100 | 9.38 | -0.04 | -0.42 | 9.42 | 9.48 | 9.32 | 3225 |
| 1742489700 | 9.42 | -0.02 | -0.21 | 9.48 | 9.48 | 9.32 | 12651 |
| 1742403300 | 9.44 | 0.06 | 0.64 | 9.4 | 9.44 | 9.24 | 8257 |
| 1742316900 | 9.38 | 0.04 | 0.43 | 9.46 | 9.48 | 9.36 | 8881 |
| 1742230500 | 9.34 | -0.1 | -1.06 | 9.5 | 9.5 | 9.34 | 7606 |
| 1741971300 | 9.44 | -0.02 | -0.21 | 9.6 | 9.6199999 | 9.4 | 6163 |
| 1741884900 | 9.46 | 0.22 | 2.38 | 9.3 | 9.46 | 9.14 | 10459 |
| 1741798500 | 9.24 | -0.3 | -3.14 | 9.64 | 9.64 | 9.1199999 | 25030 |
| 1741712100 | 9.5399999 | 0.12 | 1.27 | 9.58 | 9.58 | 9.46 | 2078 |
| 1741625700 | 9.42 | -0.06 | -0.63 | 9.6199999 | 9.6199999 | 9.42 | 5210 |
| 1741366500 | 9.48 | -0.08 | -0.84 | 9.6 | 9.6 | 9.46 | 5798 |
| 1741280100 | 9.56 | 0.06 | 0.63 | 9.64 | 9.66 | 9.46 | 6206 |
| 1741193700 | 9.5 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.42 | 5914 |
| 1741107300 | 9.5 | -0.12 | -1.25 | 9.52 | 9.56 | 9.48 | 13841 |
| 1741020900 | 9.6199999 | -0.02 | -0.21 | 9.6 | 9.66 | 9.6 | 10249 |
| 1740761700 | 9.64 | -0.16 | -1.63 | 9.68 | 9.74 | 9.5 | 5264 |
| 1740675300 | 9.8 | -0.14 | -1.41 | 9.84 | 9.86 | 9.76 | 6894 |
| 1740588900 | 9.94 | 0.06 | 0.61 | 9.9 | 9.96 | 9.5399999 | 14419 |
| 1740502500 | 9.88 | 0.28 | 2.92 | 9.64 | 9.9 | 9.56 | 9743 |
| 1740416100 | 9.6 | 0.06 | 0.63 | 9.56 | 9.64 | 9.48 | 7247 |
| 1740156900 | 9.5399999 | 0.06 | 0.63 | 9.52 | 9.5399999 | 9.44 | 10884 |
| 1740070500 | 9.48 | 0.1 | 1.07 | 9.42 | 9.5 | 9.38 | 10650 |
| 1739984100 | 9.38 | 0.04 | 0.43 | 9.34 | 9.46 | 9.32 | 14535 |
| 1739897700 | 9.34 | 0.06 | 0.65 | 9.5 | 9.5 | 9.32 | 20106 |
| 1739811300 | 9.28 | 0.08 | 0.87 | 9.26 | 9.28 | 9.2 | 2640 |
| 1739552100 | 9.2 | 0 | 0.00 | 9.24 | 9.24 | 9.14 | 9791 |
| 1739465700 | 9.2 | 0.1 | 1.10 | 9.1 | 9.24 | 8.96 | 17159 |
| 1739379300 | 9.1 | 0.06 | 0.66 | 9.18 | 9.18 | 9.02 | 6899 |
| 1739292900 | 9.0399999 | -0.06 | -0.66 | 9.08 | 9.18 | 9.0399999 | 5316 |
| 1739206500 | 9.1 | 0 | 0.00 | 9.18 | 9.18 | 9.06 | 1698 |
| 1738947300 | 9.1 | 0.1 | 1.11 | 9 | 9.2 | 9 | 8590 |
| 1738860900 | 9 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.88 | 6930 |
| 1738774500 | 8.98 | -0.1 | -1.10 | 9.06 | 9.06 | 8.88 | 5646 |
| 1738688100 | 9.08 | 0.02 | 0.22 | 9.06 | 9.1199999 | 8.94 | 5285 |
| 1738601700 | 9.06 | -0.12 | -1.31 | 9.08 | 9.16 | 8.92 | 2290 |
| 1738342500 | 9.18 | 0.14 | 1.55 | 9.06 | 9.18 | 9.06 | 9804 |
| 1738256100 | 9.0399999 | 0.12 | 1.35 | 9.02 | 9.14 | 8.98 | 8226 |
| 1738169700 | 8.92 | 0.02 | 0.22 | 9.02 | 9.02 | 8.92 | 4237 |
| 1738083300 | 8.9 | 0.06 | 0.68 | 8.82 | 8.96 | 8.72 | 2747 |
| 1737996900 | 8.84 | -0.16 | -1.78 | 8.9 | 8.98 | 8.84 | 8951 |
| 1737737700 | 9 | 0.08 | 0.90 | 9 | 9 | 8.86 | 8162 |
| 1737651300 | 8.92 | -0.14 | -1.55 | 8.96 | 9.06 | 8.92 | 4672 |
| 1737564900 | 9.06 | 0.14 | 1.57 | 9.06 | 9.06 | 8.94 | 4148 |
| 1737478500 | 8.92 | -0.22 | -2.41 | 9.1 | 9.1199999 | 8.9 | 6538 |
| 1737392100 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.14 | 9.0399999 | 5846 |
| 1737132900 | 9.0399999 | -0.16 | -1.74 | 9.1 | 9.24 | 8.8 | 41725 |
| 1737046500 | 9.2 | -0.04 | -0.43 | 9.24 | 9.24 | 9.1 | 2769 |
| 1736960100 | 9.24 | 0.12 | 1.32 | 9.18 | 9.24 | 9.1 | 6154 |
| 1736873700 | 9.1199999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9 | 3887 |
| 1736787300 | 9.1 | 0.06 | 0.66 | 9.0399999 | 9.1199999 | 9 | 5143 |
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
