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 | 0.06 | 0.705882352941 | 8.5 | 8.9 | 8.43 | 6000 | 8.64883333 | DE |
| 4 | -0.63 | -6.85527747552 | 9.19 | 9.33 | 8.16 | 10888 | 8.73786452 | DE |
| 12 | 0.36 | 4.39024390244 | 8.2 | 9.33 | 8.01 | 11663 | 8.58209718 | DE |
| 26 | 1 | 13.2275132275 | 7.56 | 9.33 | 7.12 | 13859 | 8.19959994 | DE |
| 52 | 1.06 | 14.1333333333 | 7.5 | 9.33 | 6.46 | 17557 | 7.51610277 | DE |
| 156 | 1.06 | 14.1333333333 | 7.5 | 9.33 | 6.46 | 17557 | 7.51610277 | DE |
| 260 | 1.06 | 14.1333333333 | 7.5 | 9.33 | 6.46 | 17557 | 7.51610277 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743436500 | 8.5399999 | -0.09 | -1.04 | 8.59 | 8.59 | 8.45 | 2000 |
| 1743180900 | 8.63 | -0.05 | -0.58 | 8.81 | 8.9 | 8.61 | 10000 |
| 1743094500 | 8.68 | -0.01 | -0.12 | 8.6 | 8.8 | 8.57 | 9750 |
| 1743008100 | 8.69 | 0.05 | 0.58 | 8.69 | 8.77 | 8.69 | 3500 |
| 1742921700 | 8.64 | 0.03 | 0.35 | 8.5 | 8.77 | 8.48 | 4750 |
| 1742835300 | 8.61 | -0.2 | -2.27 | 8.8 | 8.8 | 8.56 | 3500 |
| 1742576100 | 8.81 | 0.18 | 2.09 | 8.78 | 8.81 | 8.72 | 1250 |
| 1742489700 | 8.63 | 0.03 | 0.35 | 8.64 | 8.9 | 8.6 | 9000 |
| 1742403300 | 8.6 | -0.07 | -0.81 | 8.7899999 | 8.8 | 8.6 | 5250 |
| 1742316900 | 8.67 | -0.16 | -1.81 | 8.8 | 8.8 | 8.5399999 | 2750 |
| 1742230500 | 8.83 | 0.13 | 1.49 | 8.73 | 8.85 | 8.7 | 33000 |
| 1741971300 | 8.7 | -0.12 | -1.36 | 8.85 | 8.86 | 8.7 | 9750 |
| 1741884900 | 8.82 | 0.4 | 4.75 | 8.4 | 8.85 | 8.4 | 12500 |
| 1741798500 | 8.42 | -0.21 | -2.43 | 8.5 | 8.52 | 8.16 | 29000 |
| 1741712100 | 8.63 | -0.27 | -3.03 | 8.94 | 8.94 | 8.5 | 18000 |
| 1741625700 | 8.9 | 0.07 | 0.79 | 8.96 | 8.99 | 8.83 | 10750 |
| 1741366500 | 8.83 | -0.1 | -1.12 | 9 | 9.02 | 8.75 | 17750 |
| 1741280100 | 8.93 | -0.26 | -2.83 | 9.11 | 9.14 | 8.93 | 7500 |
| 1741193700 | 9.19 | 0.27 | 3.03 | 9.05 | 9.33 | 9.05 | 9250 |
| 1741107300 | 8.92 | 0.08 | 0.90 | 9.19 | 9.24 | 8.72 | 18500 |
| 1741020900 | 8.84 | 0.4 | 4.74 | 8.5 | 9.02 | 8.46 | 36250 |
| 1740761700 | 8.44 | -0.25 | -2.88 | 8.58 | 8.68 | 8.44 | 8250 |
| 1740675300 | 8.69 | 0.12 | 1.40 | 8.71 | 8.71 | 8.5 | 8500 |
| 1740588900 | 8.57 | 0.07 | 0.82 | 8.53 | 8.72 | 8.53 | 6250 |
| 1740502500 | 8.5 | -0.01 | -0.12 | 8.55 | 8.55 | 8.5 | 750 |
| 1740416100 | 8.51 | -0.01 | -0.12 | 8.51 | 8.51 | 8.51 | 1000 |
| 1740156900 | 8.52 | 0.22 | 2.65 | 8.2899999 | 8.64 | 8.2899999 | 5500 |
| 1740070500 | 8.3 | 0.11 | 1.34 | 8.3 | 8.4 | 8.3 | 3250 |
| 1739984100 | 8.19 | -0.31 | -3.65 | 8.39 | 8.39 | 8.11 | 17500 |
| 1739897700 | 8.5 | -0.14 | -1.62 | 8.53 | 8.53 | 8.5 | 2000 |
| 1739811300 | 8.64 | -0.04 | -0.46 | 8.81 | 8.84 | 8.64 | 11000 |
| 1739552100 | 8.68 | 0.03 | 0.35 | 8.65 | 8.78 | 8.65 | 2500 |
| 1739465700 | 8.65 | 0 | 0.00 | 8.78 | 8.89 | 8.46 | 14750 |
| 1739379300 | 8.65 | -0.3 | -3.35 | 8.97 | 8.97 | 8.56 | 31000 |
| 1739292900 | 8.95 | -0.03 | -0.33 | 9 | 9 | 8.95 | 2000 |
| 1739206500 | 8.98 | 0.2 | 2.28 | 8.88 | 8.99 | 8.88 | 40000 |
| 1738947300 | 8.78 | 0.08 | 0.92 | 8.75 | 8.83 | 8.75 | 4250 |
| 1738860900 | 8.7 | 0.02 | 0.23 | 8.67 | 9 | 8.67 | 11250 |
| 1738774500 | 8.68 | -0.01 | -0.12 | 8.68 | 8.68 | 8.5399999 | 4250 |
| 1738688100 | 8.69 | -0.16 | -1.81 | 8.95 | 8.95 | 8.6199999 | 5750 |
| 1738601700 | 8.85 | 0.02 | 0.23 | 8.7899999 | 8.85 | 8.7899999 | 500 |
| 1738342500 | 8.83 | -0.01 | -0.11 | 8.86 | 8.92 | 8.83 | 6750 |
| 1738256100 | 8.84 | 0.13 | 1.49 | 8.7899999 | 9.14 | 8.78 | 18000 |
| 1738169700 | 8.71 | 0.14 | 1.63 | 8.6 | 8.72 | 8.6 | 5000 |
| 1738083300 | 8.57 | 0 | 0.00 | 8.51 | 8.65 | 8.5 | 20250 |
| 1737996900 | 8.57 | 0.03 | 0.35 | 8.65 | 8.66 | 8.57 | 4250 |
| 1737737700 | 8.5399999 | -0.1 | -1.16 | 8.57 | 8.83 | 8.5399999 | 9000 |
| 1737651300 | 8.64 | 0.23 | 2.73 | 8.6 | 8.65 | 8.5 | 11500 |
| 1737564900 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1737478500 | 8.41 | -0.03 | -0.36 | 8.46 | 8.48 | 8.33 | 8000 |
| 1737392100 | 8.44 | 0.09 | 1.08 | 8.35 | 8.5399999 | 8.35 | 9500 |
| 1737132900 | 8.35 | 0.25 | 3.09 | 8.23 | 8.42 | 8.19 | 50750 |
| 1737046500 | 8.1 | -0.02 | -0.25 | 8.1199999 | 8.18 | 8.1 | 23000 |
| 1736960100 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.1 | 13250 |
| 1736873700 | 8.1 | -0.01 | -0.12 | 8.1 | 8.1199999 | 8.06 | 26500 |
| 1736787300 | 8.11 | -0.06 | -0.73 | 8.1 | 8.15 | 8.06 | 23250 |
| 1736528100 | 8.17 | 0.11 | 1.36 | 8.09 | 8.17 | 8.01 | 10000 |
| 1736441700 | 8.06 | -0.04 | -0.49 | 8.05 | 8.15 | 8.05 | 2000 |
| 1736355300 | 8.1 | -0.09 | -1.10 | 8.11 | 8.16 | 8.01 | 7000 |
| 1736268900 | 8.19 | 0 | 0.00 | 8.2 | 8.2 | 8.19 | 3750 |
| 1736182500 | 8.19 | -0.01 | -0.12 | 8.19 | 8.3 | 8.14 | 2750 |
| 1735923300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1735836900 | 8.2 | 0.28 | 3.54 | 8.2 | 8.2 | 8.07 | 3000 |
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
