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 | -1.79 | -23.5836627141 | 7.59 | 7.66 | 5.52 | 99491 | 6.6051286 | DE |
| 4 | -2.4 | -29.2682926829 | 8.2 | 9.3 | 5.52 | 131023 | 7.29000117 | DE |
| 12 | 0.04 | 0.694444444444 | 5.76 | 10.96 | 5.2 | 159631 | 8.33794022 | DE |
| 26 | -1.3 | -18.3098591549 | 7.1 | 10.96 | 5.11 | 132706 | 7.45640541 | DE |
| 52 | -3.59 | -38.2321618743 | 9.39 | 12.66 | 5.11 | 124612 | 8.52717331 | DE |
| 156 | -2.08 | -26.3959390863 | 7.88 | 16.16 | 2.745 | 92723 | 8.05532978 | DE |
| 260 | -2.63 | -31.1981020166 | 8.43 | 16.18 | 2.745 | 65631 | 8.25751845 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734629400 | 6.24 | -0.15 | -2.35 | 6.23 | 6.38 | 6 | 79460 |
| 1734543000 | 6.39 | 0.1 | 1.59 | 6.24 | 6.48 | 6.17 | 75141 |
| 1734456600 | 6.29 | -0.56 | -8.18 | 6.78 | 6.79 | 6.24 | 142159 |
| 1734370200 | 6.85 | -0.29 | -4.06 | 7 | 7.25 | 6.84 | 59895 |
| 1734111000 | 7.14 | -0.04 | -0.56 | 7.59 | 7.66 | 7.07 | 140800 |
| 1734024600 | 7.18 | 0.33 | 4.82 | 6.85 | 7.2 | 6.77 | 62187 |
| 1733938200 | 6.85 | -0.35 | -4.86 | 7.18 | 7.2 | 6.65 | 103875 |
| 1733851800 | 7.2 | 0.14 | 1.98 | 7.06 | 7.47 | 6.95 | 132728 |
| 1733765400 | 7.06 | 0.14 | 2.02 | 6.92 | 7.17 | 6.88 | 76998 |
| 1733506200 | 6.92 | 0.03 | 0.44 | 6.84 | 7.08 | 6.77 | 91810 |
| 1733419800 | 6.89 | -0.46 | -6.26 | 7.45 | 7.45 | 6.55 | 281813 |
| 1733333400 | 7.35 | 0.53 | 7.77 | 6.95 | 7.88 | 6.89 | 131741 |
| 1733247000 | 6.82 | 0.08 | 1.19 | 6.82 | 7.09 | 6.76 | 93364 |
| 1733160600 | 6.74 | -0.76 | -10.13 | 7.48 | 7.56 | 6.74 | 153374 |
| 1732901400 | 7.5 | 0 | 0.00 | 7.52 | 7.76 | 7.12 | 153450 |
| 1732815000 | 7.5 | -0.69 | -8.42 | 8.19 | 8.22 | 7.38 | 257776 |
| 1732728600 | 8.19 | -0.78 | -8.70 | 9.1 | 9.3 | 8.19 | 232903 |
| 1732642200 | 8.97 | 1.13 | 14.41 | 7.8 | 9.07 | 7.71 | 161292 |
| 1732555800 | 7.84 | -0.29 | -3.57 | 8.19 | 8.2 | 7.61 | 125394 |
| 1732296600 | 8.13 | -0.01 | -0.12 | 8.2 | 8.3 | 7.86 | 64305 |
| 1732210200 | 8.14 | -0.19 | -2.28 | 8.31 | 8.4 | 8.11 | 51270 |
| 1732123800 | 8.33 | -0.07 | -0.83 | 8.4 | 8.7 | 8.22 | 73062 |
| 1732037400 | 8.4 | 0.16 | 1.94 | 8.24 | 8.55 | 7.87 | 70111 |
| 1731951000 | 8.24 | 0.13 | 1.60 | 8.03 | 8.57 | 7.98 | 52336 |
| 1731691800 | 8.11 | -0.25 | -2.99 | 8.3 | 8.65 | 8.03 | 77679 |
| 1731605400 | 8.36 | -0.76 | -8.33 | 7.84 | 8.65 | 7.65 | 164780 |
| 1731519000 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731432600 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731346200 | 9.1199999 | 0.02 | 0.22 | 9.21 | 9.44 | 9.1199999 | 71641 |
| 1731087000 | 9.1 | 0.41 | 4.72 | 8.7 | 9.35 | 8.65 | 154782 |
| 1731000600 | 8.69 | 0.07 | 0.81 | 8.9 | 9.1 | 8.67 | 167262 |
| 1730914200 | 8.6199999 | -0.47 | -5.17 | 9 | 9.45 | 8.3699999 | 292454 |
| 1730827800 | 9.09 | -1.19 | -11.58 | 10.2 | 10.36 | 8.9 | 349708 |
| 1730741400 | 10.28 | 0.08 | 0.78 | 10.36 | 10.96 | 10.1 | 408702 |
| 1730482200 | 10.2 | 1.1 | 12.09 | 9.1 | 10.3 | 9.08 | 317023 |
| 1730395800 | 9.1 | 0.01 | 0.11 | 9.7 | 9.88 | 9 | 215901 |
| 1730309400 | 9.09 | -0.45 | -4.72 | 9.35 | 9.39 | 8.83 | 188793 |
| 1730223000 | 9.5399999 | 0.11 | 1.17 | 9.6 | 9.85 | 9.3 | 133351 |
| 1730136600 | 9.43 | -0.07 | -0.74 | 9.57 | 10.12 | 9.26 | 160034 |
| 1729873800 | 9.5 | -0.4 | -4.04 | 9.86 | 10.12 | 9.11 | 193535 |
| 1729787400 | 9.9 | 0.33 | 3.45 | 9.2 | 10.5 | 8.7 | 455117 |
| 1729701000 | 9.57 | 0.39 | 4.25 | 9.42 | 10.76 | 9.11 | 862517 |
| 1729614600 | 9.18 | 1.57 | 20.63 | 8 | 9.18 | 7.7 | 572138 |
| 1729528200 | 7.61 | 0.12 | 1.60 | 7.63 | 7.99 | 7.1 | 313575 |
| 1729269000 | 7.49 | 1.3 | 21.00 | 6.14 | 7.49 | 6 | 282865 |
| 1729182600 | 6.19 | 0.37 | 6.36 | 6.37 | 6.4 | 6.11 | 101368 |
| 1729096200 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1729009800 | 5.82 | 0.36 | 6.59 | 5.83 | 5.96 | 5.67 | 121765 |
| 1728923400 | 5.46 | -0.11 | -1.97 | 5.66 | 5.76 | 5.45 | 41816 |
| 1728664200 | 5.57 | 0.2 | 3.72 | 5.35 | 5.66 | 5.3 | 83389 |
| 1728577800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1728491400 | 5.37 | 0.05 | 0.94 | 5.32 | 5.37 | 5.26 | 18099 |
| 1728405000 | 5.32 | -0.08 | -1.48 | 5.37 | 5.37 | 5.2699999 | 21788 |
| 1728318600 | 5.4 | -0.08 | -1.46 | 5.5 | 5.5 | 5.3 | 33910 |
| 1728059400 | 5.48 | 0.14 | 2.62 | 5.21 | 5.49 | 5.21 | 44202 |
| 1727973000 | 5.34 | -0.03 | -0.56 | 5.37 | 5.44 | 5.2 | 38557 |
| 1727886600 | 5.37 | -0.17 | -3.07 | 5.48 | 5.54 | 5.33 | 50920 |
| 1727800200 | 5.54 | -0.3 | -5.14 | 5.84 | 5.84 | 5.44 | 64434 |
| 1727713800 | 5.84 | 0.08 | 1.39 | 5.79 | 5.94 | 5.72 | 49099 |
| 1727454600 | 5.76 | 0 | 0.00 | 5.76 | 5.8 | 5.69 | 20908 |
| 1727368200 | 5.76 | 0.11 | 1.95 | 5.64 | 5.79 | 5.64 | 33176 |
| 1727281800 | 5.65 | -0.09 | -1.57 | 5.7 | 5.74 | 5.55 | 38048 |
| 1727195400 | 5.74 | -0.03 | -0.52 | 5.86 | 6 | 5.74 | 111452 |
| 1727109000 | 5.7699999 | 0.1 | 1.76 | 5.6 | 5.92 | 5.51 | 78713 |
| 1726849800 | 5.67 | 0.17 | 3.09 | 5.49 | 5.86 | 5.11 | 146623 |
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
