Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.505050505051 | 7.92 | 8.03 | 7.76 | 7945 | 7.90436792 | DE |
| 4 | -0.4 | -4.8309178744 | 8.28 | 8.53 | 7.75 | 11271 | 8.04822577 | DE |
| 12 | -1.61 | -16.9652265543 | 9.49 | 9.68 | 7.71 | 7550 | 8.17819041 | DE |
| 26 | -2.72 | -25.6603773585 | 10.6 | 10.88 | 7.71 | 5322 | 8.82330069 | DE |
| 52 | -8.02 | -50.4402515723 | 15.9 | 17.44 | 7.71 | 4750 | 10.97206998 | DE |
| 156 | -14.62 | -64.9777777778 | 22.5 | 24.4 | 7.71 | 6768 | 14.86742903 | DE |
| 260 | -11.46 | -59.2554291624 | 19.34 | 34.2 | 7.71 | 10627 | 18.21154999 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 7.88 | -0.06 | -0.76 | 7.94 | 7.95 | 7.84 | 1574 |
| 1738085400 | 7.94 | 0.04 | 0.51 | 7.9 | 7.96 | 7.9 | 1822 |
| 1737999000 | 7.9 | 0 | 0.00 | 7.76 | 7.94 | 7.76 | 11724 |
| 1737739800 | 7.9 | -0.04 | -0.50 | 8.03 | 8.03 | 7.87 | 21303 |
| 1737653400 | 7.94 | 0.02 | 0.25 | 7.92 | 8 | 7.9 | 3303 |
| 1737567000 | 7.92 | -0.07 | -0.88 | 8 | 8.0399999 | 7.92 | 2067 |
| 1737480600 | 7.99 | -0.11 | -1.36 | 7.91 | 7.99 | 7.86 | 21841 |
| 1737394200 | 8.1 | 0.02 | 0.25 | 8.08 | 8.11 | 7.88 | 23559 |
| 1737135000 | 8.08 | -0.11 | -1.34 | 8.15 | 8.15 | 7.97 | 32485 |
| 1737048600 | 8.19 | 0.19 | 2.37 | 8 | 8.19 | 7.87 | 13126 |
| 1736962200 | 8 | -0.05 | -0.62 | 8 | 8.01 | 7.91 | 5910 |
| 1736875800 | 8.05 | 0.08 | 1.00 | 8 | 8.08 | 7.75 | 35853 |
| 1736789400 | 7.97 | 0.03 | 0.38 | 7.94 | 8 | 7.75 | 8368 |
| 1736530200 | 7.94 | -0.04 | -0.50 | 7.98 | 7.98 | 7.78 | 3770 |
| 1736443800 | 7.98 | -0.02 | -0.25 | 7.96 | 7.99 | 7.9 | 974 |
| 1736357400 | 8 | -0.2 | -2.44 | 8.5 | 8.5 | 7.8 | 10810 |
| 1736271000 | 8.2 | -0.08 | -0.97 | 8.21 | 8.53 | 8.1 | 7129 |
| 1736184600 | 8.28 | 0.08 | 0.98 | 8.25 | 8.5 | 8.24 | 9580 |
| 1735925400 | 8.2 | -0.03 | -0.36 | 8.2899999 | 8.35 | 8.17 | 4943 |
| 1735839000 | 8.23 | 0.17 | 2.11 | 8.28 | 8.28 | 8.13 | 5270 |
| 1735666200 | 8.06 | 0.05 | 0.62 | 8.01 | 8.1 | 7.96 | 3765 |
| 1735579800 | 8.01 | -0.19 | -2.32 | 8.1 | 8.24 | 8 | 13299 |
| 1735320600 | 8.2 | 0.27 | 3.40 | 8 | 8.5 | 8 | 3157 |
| 1735061400 | 7.93 | 0.07 | 0.89 | 7.91 | 7.94 | 7.91 | 103 |
| 1734975000 | 7.86 | -0.17 | -2.12 | 8.03 | 8.14 | 7.83 | 4332 |
| 1734715800 | 8.03 | 0.07 | 0.88 | 7.96 | 8.03 | 7.88 | 1771 |
| 1734629400 | 7.96 | -0.05 | -0.62 | 8.01 | 8.15 | 7.96 | 3652 |
| 1734543000 | 8.01 | -0.18 | -2.20 | 8.19 | 8.19 | 8.01 | 969 |
| 1734456600 | 8.19 | 0.04 | 0.49 | 8.02 | 8.25 | 8.02 | 320 |
| 1734370200 | 8.15 | 0.04 | 0.49 | 8.1 | 8.5 | 8.1 | 11272 |
| 1734111000 | 8.11 | -0.21 | -2.52 | 8.08 | 8.6 | 8.08 | 6122 |
| 1734024600 | 8.32 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.32 | 380 |
| 1733938200 | 8.32 | -0.12 | -1.42 | 8.5 | 8.78 | 8.32 | 2302 |
| 1733851800 | 8.44 | -0.06 | -0.71 | 8.5 | 8.52 | 8.38 | 5429 |
| 1733765400 | 8.5 | 0.5 | 6.25 | 7.8 | 8.65 | 7.8 | 7157 |
| 1733506200 | 8 | 0.1 | 1.27 | 7.88 | 8 | 7.8 | 7187 |
| 1733419800 | 7.9 | 0.13 | 1.67 | 7.71 | 8 | 7.71 | 11643 |
| 1733333400 | 7.77 | -0.13 | -1.65 | 7.9 | 7.95 | 7.72 | 5692 |
| 1733247000 | 7.9 | 0.05 | 0.64 | 7.9 | 7.94 | 7.85 | 1790 |
| 1733160600 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.79 | 4566 |
| 1732901400 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 7.97 | 7120 |
| 1732815000 | 8.2 | 0.19 | 2.37 | 8.15 | 8.21 | 8.03 | 1150 |
| 1732728600 | 8.01 | -0.12 | -1.48 | 8.1199999 | 8.18 | 7.98 | 6233 |
| 1732642200 | 8.13 | -0.12 | -1.45 | 8.22 | 8.4 | 8.13 | 2434 |
| 1732555800 | 8.25 | 0.04 | 0.49 | 8.26 | 8.46 | 8.2 | 2711 |
| 1732296600 | 8.21 | -0.11 | -1.32 | 8.39 | 8.39 | 8.2 | 3306 |
| 1732210200 | 8.32 | -0.21 | -2.46 | 8.67 | 8.67 | 8.16 | 6827 |
| 1732123800 | 8.53 | -0.41 | -4.59 | 8.7 | 8.7 | 8.51 | 1971 |
| 1732037400 | 8.94 | -0.09 | -1.00 | 9 | 9.03 | 8.94 | 2406 |
| 1731951000 | 9.03 | 0.22 | 2.50 | 8.8 | 9.08 | 8.8 | 1975 |
| 1731691800 | 8.81 | 0.33 | 3.89 | 8.97 | 8.97 | 8.3699999 | 3884 |
| 1731605400 | 8.48 | 0.07 | 0.83 | 8.59 | 8.59 | 8.36 | 3596 |
| 1731519000 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1731432600 | 8.41 | -0.79 | -8.59 | 9.2 | 9.2 | 8.31 | 26820 |
| 1731346200 | 9.2 | 0.23 | 2.56 | 9 | 9.31 | 9 | 2610 |
| 1731087000 | 8.97 | -0.63 | -6.56 | 9.68 | 9.68 | 8.85 | 27566 |
| 1731000600 | 9.6 | 0.11 | 1.16 | 9.49 | 9.6 | 9.45 | 1887 |
| 1730914200 | 9.49 | -0.01 | -0.11 | 9.5 | 9.5 | 9.45 | 363 |
| 1730827800 | 9.5 | -0.02 | -0.21 | 9.52 | 9.59 | 9.46 | 377 |
| 1730741400 | 9.52 | 0.14 | 1.49 | 9.3 | 9.6 | 9.3 | 4880 |
| 1730482200 | 9.38 | 0.08 | 0.86 | 9.3 | 9.43 | 9.3 | 1104 |
| 1730395800 | 9.3 | -0.22 | -2.31 | 9.52 | 9.6 | 9.3 | 7390 |
| 1730309400 | 9.52 | -0.03 | -0.31 | 9.52 | 9.65 | 9.52 | 7190 |
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
