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 | 0.1 | 1.44927536232 | 6.9 | 7.15 | 6.7 | 966 | 6.98087677 | DE |
| 4 | 0.05 | 0.719424460432 | 6.95 | 7.15 | 6.55 | 2390 | 6.81631455 | DE |
| 12 | -0.7 | -9.09090909091 | 7.7 | 8 | 6.5 | 3368 | 7.19539998 | DE |
| 26 | -1 | -12.5 | 8 | 8.5 | 6.5 | 3340 | 7.62521063 | DE |
| 52 | -0.82 | -10.4859335038 | 7.82 | 8.6 | 6.5 | 4142 | 7.8371556 | DE |
| 156 | -9 | -56.25 | 16 | 16.2 | 6.5 | 3910 | 9.33272753 | DE |
| 260 | -7.95 | -53.1772575251 | 14.95 | 16.3 | 6.5 | 4367 | 10.01166324 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734972900 | 6.95 | -0.1 | -1.42 | 6.9 | 6.95 | 6.75 | 3679 |
| 1734713700 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734627300 | 7.05 | -0.05 | -0.70 | 6.9 | 7.05 | 6.9 | 210 |
| 1734540900 | 7.1 | 0.2 | 2.90 | 7.1 | 7.15 | 6.85 | 1014 |
| 1734454500 | 6.9 | -0.05 | -0.72 | 6.9 | 6.9 | 6.7 | 1673 |
| 1734368100 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1734108900 | 6.95 | 0.15 | 2.21 | 6.95 | 7.15 | 6.9 | 7543 |
| 1734022500 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733936100 | 6.8 | 0 | 0.00 | 6.95 | 6.95 | 6.8 | 1075 |
| 1733849700 | 6.8 | -0.2 | -2.86 | 6.8 | 6.8 | 6.8 | 150 |
| 1733763300 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 50 |
| 1733504100 | 6.75 | -0.05 | -0.74 | 6.75 | 7 | 6.55 | 5450 |
| 1733417700 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733331300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733244900 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733158500 | 6.8 | 0.05 | 0.74 | 6.65 | 6.8 | 6.6 | 5208 |
| 1732899300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 200 |
| 1732812900 | 6.75 | 0.05 | 0.75 | 6.85 | 6.85 | 6.75 | 1300 |
| 1732726500 | 6.7 | -0.05 | -0.74 | 6.65 | 6.7 | 6.6 | 2074 |
| 1732640100 | 6.75 | 0.05 | 0.75 | 6.7 | 6.8 | 6.7 | 3742 |
| 1732553700 | 6.7 | -0.25 | -3.60 | 6.95 | 6.95 | 6.7 | 3775 |
| 1732294500 | 6.95 | 0.1 | 1.46 | 6.9 | 7.1 | 6.9 | 3185 |
| 1732208100 | 6.85 | -0.05 | -0.72 | 6.85 | 6.85 | 6.85 | 3825 |
| 1732121700 | 6.9 | 0.05 | 0.73 | 6.9 | 7 | 6.9 | 2300 |
| 1732035300 | 6.85 | -0.25 | -3.52 | 6.9 | 6.9 | 6.85 | 1085 |
| 1731948900 | 7.1 | -0.05 | -0.70 | 7.25 | 7.25 | 6.9 | 10666 |
| 1731689700 | 7.15 | 0.4 | 5.93 | 6.85 | 7.45 | 6.85 | 12701 |
| 1731603300 | 6.75 | 0 | 0.00 | 6.65 | 6.8 | 6.5 | 6613 |
| 1731516900 | 6.75 | -0.05 | -0.74 | 6.75 | 6.85 | 6.65 | 1845 |
| 1731430500 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 200 |
| 1731344100 | 6.7 | -0.1 | -1.47 | 6.85 | 6.9 | 6.6 | 5000 |
| 1731084900 | 6.8 | 0 | 0.00 | 6.8 | 6.95 | 6.6 | 4236 |
| 1730998500 | 6.8 | -0.25 | -3.55 | 7.05 | 7.05 | 6.8 | 4504 |
| 1730912100 | 7.05 | 0.1 | 1.44 | 7.1 | 7.2 | 7 | 4498 |
| 1730825700 | 6.95 | -0.2 | -2.80 | 7.15 | 7.15 | 6.95 | 4500 |
| 1730739300 | 7.15 | -0.15 | -2.05 | 7.2 | 7.2 | 7.15 | 1300 |
| 1730480100 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 1013 |
| 1730393700 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 150 |
| 1730307300 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730220900 | 7.25 | -0.2 | -2.68 | 7.4 | 7.4 | 7.2 | 5409 |
| 1730134500 | 7.45 | -0.05 | -0.67 | 7.55 | 7.55 | 7.35 | 4586 |
| 1729871700 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 1000 |
| 1729785300 | 7.55 | 0.05 | 0.67 | 7.5 | 7.55 | 7.5 | 1409 |
| 1729698900 | 7.5 | -0.1 | -1.32 | 7.5 | 7.55 | 7.5 | 700 |
| 1729612500 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.5 | 3355 |
| 1729526100 | 7.6 | 0.1 | 1.33 | 7.6 | 7.6 | 7.4 | 5772 |
| 1729266900 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.4 | 3420 |
| 1729180500 | 7.55 | -0.05 | -0.66 | 7.65 | 7.65 | 7.5 | 3620 |
| 1729094100 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729007700 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 400 |
| 1728921300 | 7.6 | -0.1 | -1.30 | 7.75 | 7.75 | 7.6 | 4250 |
| 1728662100 | 7.7 | 0.1 | 1.32 | 7.6 | 7.7 | 7.6 | 1000 |
| 1728575700 | 7.6 | -0.1 | -1.30 | 7.65 | 7.65 | 7.6 | 1036 |
| 1728489300 | 7.7 | -0.05 | -0.65 | 7.8 | 7.8 | 7.7 | 21805 |
| 1728402900 | 7.75 | 0.05 | 0.65 | 7.7 | 7.75 | 7.6 | 570 |
| 1728316500 | 7.7 | 0.05 | 0.65 | 7.75 | 7.75 | 7.6 | 1426 |
| 1728057300 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1727970900 | 7.65 | -0.05 | -0.65 | 7.65 | 7.8 | 7.6 | 4584 |
| 1727884500 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.7 | 630 |
| 1727798100 | 7.75 | 0 | 0.00 | 7.7 | 7.75 | 7.7 | 1516 |
| 1727711700 | 7.75 | 0 | 0.00 | 7.7 | 8 | 7.7 | 4209 |
| 1727452500 | 7.75 | -0.1 | -1.27 | 7.8 | 7.85 | 7.75 | 2893 |
| 1727366100 | 7.85 | -0.1 | -1.26 | 7.8 | 7.85 | 7.6 | 7511 |
| 1727279700 | 7.95 | 0.3 | 3.92 | 7.95 | 7.95 | 7.95 | 408 |
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
