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 | -0.55 | -7.12435233161 | 7.72 | 7.82 | 5.85 | 396527 | 7.51435335 | DE |
| 4 | -0.76 | -9.58385876419 | 7.93 | 8.3 | 5.85 | 290084 | 7.76959613 | DE |
| 12 | -1.12 | -13.5102533172 | 8.29 | 8.82 | 5.85 | 202166 | 8.06194214 | DE |
| 26 | -1.84 | -20.4217536071 | 9.01 | 9.18 | 5.85 | 172597 | 8.29193037 | DE |
| 52 | -2.58 | -26.4615384615 | 9.75 | 9.92 | 5.85 | 166276 | 8.81731836 | DE |
| 156 | -1.92 | -21.1221122112 | 9.09 | 10.12 | 5.85 | 149704 | 8.46446276 | DE |
| 260 | 1.45 | 25.3496503497 | 5.72 | 10.54 | 5.25 | 167110 | 8.10663378 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743695700 | 7.17 | -0.15 | -2.05 | 7.18 | 7.3 | 7.14 | 241267 |
| 1743609300 | 7.32 | -0.07 | -0.95 | 7.4 | 7.4 | 7.195 | 375737 |
| 1743522900 | 7.39 | 0.02 | 0.27 | 7.39 | 7.44 | 7.28 | 221169 |
| 1743436500 | 7.37 | -0.25 | -3.28 | 7.58 | 7.58 | 7.35 | 510800 |
| 1743180900 | 7.62 | -0.14 | -1.80 | 7.76 | 7.82 | 7.62 | 290422 |
| 1743094500 | 7.76 | 0.01 | 0.13 | 7.72 | 7.79 | 5.85 | 584508 |
| 1743008100 | 7.75 | -0.14 | -1.77 | 7.97 | 7.97 | 7.4 | 718152 |
| 1742921700 | 7.89 | 0.08 | 1.02 | 7.83 | 7.93 | 7.8 | 225821 |
| 1742835300 | 7.81 | -0.08 | -1.01 | 7.91 | 7.93 | 7.78 | 216721 |
| 1742576100 | 7.89 | -0.02 | -0.25 | 7.87 | 7.91 | 7.81 | 297449 |
| 1742489700 | 7.91 | -0.14 | -1.74 | 7.99 | 8.03 | 7.85 | 277446 |
| 1742403300 | 8.05 | 0.08 | 1.00 | 7.95 | 8.05 | 7.91 | 139813 |
| 1742316900 | 7.97 | -0.08 | -0.99 | 8.07 | 8.1 | 7.93 | 232852 |
| 1742230500 | 8.05 | 0.12 | 1.51 | 8.2 | 8.3 | 7.76 | 384365 |
| 1741971300 | 7.93 | 0.04 | 0.51 | 7.89 | 7.97 | 7.89 | 73923 |
| 1741884900 | 7.89 | -0.05 | -0.63 | 7.94 | 7.98 | 7.88 | 115921 |
| 1741798500 | 7.94 | 0.13 | 1.66 | 7.87 | 7.97 | 7.85 | 132205 |
| 1741712100 | 7.81 | -0.1 | -1.26 | 7.94 | 7.96 | 7.81 | 217849 |
| 1741625700 | 7.91 | -0.11 | -1.37 | 8.07 | 8.1 | 7.9 | 265314 |
| 1741366500 | 8.02 | 0.03 | 0.38 | 7.96 | 8.05 | 7.87 | 216465 |
| 1741280100 | 7.99 | 0.04 | 0.50 | 7.93 | 8.02 | 7.89 | 304741 |
| 1741193700 | 7.95 | -0.04 | -0.50 | 7.98 | 8.13 | 7.95 | 305422 |
| 1741107300 | 7.99 | -0.26 | -3.15 | 8.18 | 8.2 | 7.92 | 307053 |
| 1741020900 | 8.25 | 0.03 | 0.36 | 8.24 | 8.28 | 8.18 | 150684 |
| 1740761700 | 8.22 | -0.03 | -0.36 | 8.21 | 8.25 | 8.17 | 203844 |
| 1740675300 | 8.25 | -0.06 | -0.72 | 8.31 | 8.33 | 8.21 | 140243 |
| 1740588900 | 8.31 | 0.07 | 0.85 | 8.26 | 8.4 | 8.25 | 133879 |
| 1740502500 | 8.24 | -0.01 | -0.12 | 8.21 | 8.28 | 8.21 | 239968 |
| 1740416100 | 8.25 | -0.07 | -0.84 | 8.32 | 8.36 | 8.2 | 155028 |
| 1740156900 | 8.32 | 0.03 | 0.36 | 8.28 | 8.39 | 8.27 | 161290 |
| 1740070500 | 8.2899999 | -0.03 | -0.36 | 8.3 | 8.36 | 8.26 | 191738 |
| 1739984100 | 8.32 | -0.19 | -2.23 | 8.56 | 8.56 | 8.31 | 257319 |
| 1739897700 | 8.51 | 0.03 | 0.35 | 8.47 | 8.56 | 8.43 | 165712 |
| 1739811300 | 8.48 | -0.16 | -1.85 | 8.6199999 | 8.6199999 | 8.47 | 132213 |
| 1739552100 | 8.64 | -0.02 | -0.23 | 8.66 | 8.82 | 8.6 | 333632 |
| 1739465700 | 8.66 | 0.17 | 2.00 | 8.47 | 8.69 | 8.47 | 174434 |
| 1739379300 | 8.49 | 0.08 | 0.95 | 8.44 | 8.5399999 | 8.42 | 155727 |
| 1739292900 | 8.41 | -0.05 | -0.59 | 8.47 | 8.47 | 8.32 | 131356 |
| 1739206500 | 8.46 | 0.05 | 0.59 | 8.45 | 8.48 | 8.3699999 | 90875 |
| 1738947300 | 8.41 | -0.14 | -1.64 | 8.56 | 8.56 | 8.4 | 93605 |
| 1738860900 | 8.55 | 0.14 | 1.66 | 8.43 | 8.55 | 8.38 | 129665 |
| 1738774500 | 8.41 | -0.07 | -0.83 | 8.42 | 8.47 | 8.33 | 104793 |
| 1738688100 | 8.48 | -0.01 | -0.12 | 8.53 | 8.55 | 8.3699999 | 180133 |
| 1738601700 | 8.49 | -0.03 | -0.35 | 8.35 | 8.51 | 8.25 | 191784 |
| 1738342500 | 8.52 | 0.1 | 1.19 | 8.5 | 8.56 | 8.41 | 157342 |
| 1738256100 | 8.42 | 0.09 | 1.08 | 8.38 | 8.42 | 8.33 | 165089 |
| 1738169700 | 8.33 | 0.09 | 1.09 | 8.3 | 8.35 | 8.25 | 62616 |
| 1738083300 | 8.24 | -0.01 | -0.12 | 8.25 | 8.3 | 8.23 | 73770 |
| 1737996900 | 8.25 | -0.05 | -0.60 | 8.19 | 8.31 | 8.19 | 141835 |
| 1737737700 | 8.3 | -0.02 | -0.24 | 8.32 | 8.4 | 8.2899999 | 87041 |
| 1737651300 | 8.32 | 0.03 | 0.36 | 8.34 | 8.3699999 | 8.26 | 141093 |
| 1737564900 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737478500 | 8.2899999 | 0.03 | 0.36 | 8.23 | 8.2899999 | 8.21 | 67394 |
| 1737392100 | 8.26 | -0.08 | -0.96 | 8.31 | 8.35 | 8.22 | 148692 |
| 1737132900 | 8.34 | 0.1 | 1.21 | 8.25 | 8.35 | 8.23 | 195497 |
| 1737046500 | 8.24 | -0.03 | -0.36 | 8.3 | 8.31 | 8.21 | 125254 |
| 1736960100 | 8.27 | 0.08 | 0.98 | 8.17 | 8.31 | 8.17 | 195619 |
| 1736873700 | 8.19 | -0.03 | -0.36 | 8.32 | 8.32 | 8.18 | 98134 |
| 1736787300 | 8.22 | -0.03 | -0.36 | 8.26 | 8.27 | 8.17 | 116722 |
| 1736528100 | 8.25 | -0.07 | -0.84 | 8.33 | 8.38 | 8.25 | 91892 |
| 1736441700 | 8.32 | -0.03 | -0.36 | 8.2899999 | 8.35 | 8.25 | 226688 |
| 1736355300 | 8.35 | -0.08 | -0.95 | 8.47 | 8.47 | 8.2899999 | 160112 |
| 1736268900 | 8.43 | -0.04 | -0.47 | 8.49 | 8.53 | 8.38 | 107357 |
| 1736182500 | 8.47 | 0 | 0.00 | 8.48 | 8.52 | 8.41 | 70407 |
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
