Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.58064516129 | 6.2 | 6.33 | 6 | 117490 | 6.19050962 | DE |
| 4 | -1.75 | -22.4646983312 | 7.79 | 7.98 | 5.86 | 191775 | 6.67764265 | DE |
| 12 | -1.84 | -23.3502538071 | 7.88 | 8.36 | 5.86 | 112649 | 7.21394586 | DE |
| 26 | -2.76 | -31.3636363636 | 8.8 | 8.8 | 5.86 | 96075 | 7.42683707 | DE |
| 52 | -4.12 | -40.5511811024 | 10.16 | 10.18 | 5.86 | 84573 | 8.16225736 | DE |
| 156 | 0.05 | 0.834724540901 | 5.99 | 11.28 | 4.125 | 69063 | 7.92190603 | DE |
| 260 | 0.64 | 11.8518518519 | 5.4 | 11.28 | 4.125 | 81965 | 7.30746765 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 6.2 | -0.03 | -0.48 | 6.25 | 6.25 | 6.15 | 93697 |
| 1743094500 | 6.23 | 0.1 | 1.63 | 6.18 | 6.33 | 6.07 | 227179 |
| 1743008100 | 6.13 | -0.07 | -1.13 | 6.24 | 6.24 | 6.05 | 128368 |
| 1742921700 | 6.2 | 0.05 | 0.81 | 6.16 | 6.24 | 6.11 | 70113 |
| 1742835300 | 6.15 | -0.06 | -0.97 | 6.2 | 6.26 | 6.12 | 68095 |
| 1742576100 | 6.21 | -0.04 | -0.64 | 6.24 | 6.32 | 6.12 | 108366 |
| 1742489700 | 6.25 | -0.13 | -2.04 | 6.36 | 6.37 | 6.23 | 147487 |
| 1742403300 | 6.38 | 0.05 | 0.79 | 6.39 | 6.41 | 6.26 | 222122 |
| 1742316900 | 6.33 | 0.08 | 1.28 | 6.32 | 6.4 | 6.2699999 | 156828 |
| 1742230500 | 6.25 | -0.46 | -6.86 | 6.74 | 6.8 | 6.14 | 457201 |
| 1741971300 | 6.71 | -0.26 | -3.73 | 7.1 | 7.2 | 5.86 | 832422 |
| 1741884900 | 6.97 | -0.05 | -0.71 | 7.03 | 7.1 | 6.94 | 103510 |
| 1741798500 | 7.02 | 0.07 | 1.01 | 7.04 | 7.04 | 6.95 | 95886 |
| 1741712100 | 6.95 | -0.11 | -1.56 | 7.03 | 7.14 | 6.9 | 322947 |
| 1741625700 | 7.06 | -0.17 | -2.35 | 7.27 | 7.29 | 7.06 | 116272 |
| 1741366500 | 7.23 | 0.05 | 0.70 | 7.15 | 7.27 | 7.11 | 98763 |
| 1741280100 | 7.18 | -0.43 | -5.65 | 7.67 | 7.67 | 7.09 | 228084 |
| 1741193700 | 7.61 | 0.15 | 2.01 | 7.44 | 7.62 | 7.44 | 86958 |
| 1741107300 | 7.46 | -0.42 | -5.33 | 7.82 | 7.82 | 7.44 | 196835 |
| 1741020900 | 7.88 | 0.1 | 1.29 | 7.79 | 7.98 | 7.79 | 74375 |
| 1740761700 | 7.78 | -0.16 | -2.02 | 7.9 | 7.9 | 7.72 | 106099 |
| 1740675300 | 7.94 | -0.03 | -0.38 | 8 | 8.05 | 7.9 | 53414 |
| 1740588900 | 7.97 | 0.09 | 1.14 | 7.94 | 8.1199999 | 7.94 | 59037 |
| 1740502500 | 7.88 | -0.05 | -0.63 | 7.98 | 7.98 | 7.86 | 63360 |
| 1740416100 | 7.93 | -0.1 | -1.25 | 8.05 | 8.05 | 7.86 | 97812 |
| 1740156900 | 8.03 | 0.08 | 1.01 | 8.02 | 8.1199999 | 7.97 | 83473 |
| 1740070500 | 7.95 | -0.1 | -1.24 | 8.06 | 8.1 | 7.91 | 78445 |
| 1739984100 | 8.05 | -0.17 | -2.07 | 8.3 | 8.31 | 8.02 | 85213 |
| 1739897700 | 8.22 | -0.03 | -0.36 | 8.32 | 8.36 | 8.2 | 91888 |
| 1739811300 | 8.25 | 0.06 | 0.73 | 8.2899999 | 8.33 | 8.2 | 83234 |
| 1739552100 | 8.19 | 0.01 | 0.12 | 8.17 | 8.32 | 8.05 | 131332 |
| 1739465700 | 8.18 | 0.06 | 0.74 | 8.16 | 8.21 | 8.1 | 94056 |
| 1739379300 | 8.1199999 | 0.09 | 1.12 | 8.05 | 8.16 | 8.05 | 64208 |
| 1739292900 | 8.03 | -0.06 | -0.74 | 8.11 | 8.14 | 8 | 62221 |
| 1739206500 | 8.09 | 0.07 | 0.87 | 8.0399999 | 8.15 | 8.0399999 | 45002 |
| 1738947300 | 8.02 | -0.09 | -1.11 | 8.15 | 8.16 | 8.01 | 46520 |
| 1738860900 | 8.11 | 0.07 | 0.87 | 8.1199999 | 8.16 | 8.03 | 47717 |
| 1738774500 | 8.0399999 | -0.06 | -0.74 | 8.1199999 | 8.1199999 | 7.96 | 72154 |
| 1738688100 | 8.1 | -0.04 | -0.49 | 8.16 | 8.16 | 8.03 | 82722 |
| 1738601700 | 8.14 | -0.06 | -0.73 | 8.1199999 | 8.16 | 7.94 | 140099 |
| 1738342500 | 8.2 | 0.15 | 1.86 | 8.14 | 8.27 | 8.1199999 | 125093 |
| 1738256100 | 8.05 | 0.31 | 4.01 | 7.75 | 8.05 | 7.75 | 131444 |
| 1738169700 | 7.74 | -0.02 | -0.26 | 7.78 | 7.85 | 7.74 | 47651 |
| 1738083300 | 7.76 | -0.02 | -0.26 | 7.77 | 7.85 | 7.75 | 42567 |
| 1737996900 | 7.78 | -0.03 | -0.38 | 7.85 | 7.85 | 7.65 | 69897 |
| 1737737700 | 7.81 | 0.01 | 0.13 | 7.79 | 7.88 | 7.79 | 72009 |
| 1737651300 | 7.8 | 0.01 | 0.13 | 7.66 | 7.83 | 7.66 | 66485 |
| 1737564900 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1737478500 | 7.79 | 0 | 0.00 | 7.72 | 7.79 | 7.66 | 56538 |
| 1737392100 | 7.79 | 0.03 | 0.39 | 7.93 | 7.93 | 7.66 | 61828 |
| 1737132900 | 7.76 | 0.13 | 1.70 | 7.68 | 7.77 | 7.66 | 65001 |
| 1737046500 | 7.63 | 0.17 | 2.28 | 7.5 | 7.63 | 7.49 | 70365 |
| 1736960100 | 7.46 | 0.02 | 0.27 | 7.45 | 7.5 | 7.36 | 50703 |
| 1736873700 | 7.44 | -0.05 | -0.67 | 7.56 | 7.6 | 7.44 | 48871 |
| 1736787300 | 7.49 | -0.11 | -1.45 | 7.56 | 7.6 | 7.46 | 28676 |
| 1736528100 | 7.6 | -0.05 | -0.65 | 7.68 | 7.71 | 7.59 | 34083 |
| 1736441700 | 7.65 | -0.05 | -0.65 | 7.66 | 7.66 | 7.56 | 39930 |
| 1736355300 | 7.7 | -0.05 | -0.65 | 7.77 | 7.78 | 7.64 | 86361 |
| 1736268900 | 7.75 | -0.12 | -1.52 | 7.91 | 7.91 | 7.73 | 57795 |
| 1736182500 | 7.87 | 0.12 | 1.55 | 7.88 | 7.94 | 7.8 | 67458 |
| 1735923300 | 7.75 | -0.04 | -0.51 | 7.76 | 7.85 | 7.66 | 50890 |
| 1735836900 | 7.79 | 0.35 | 4.70 | 7.7 | 7.79 | 7.49 | 129288 |
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
