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 | 0.05 | 0.636942675159 | 7.85 | 7.9 | 7.85 | 30 | 7.85 | DE |
| 4 | -0.4 | -4.81927710843 | 8.3 | 9.15 | 7.6 | 161 | 8.51443406 | DE |
| 12 | 0.4 | 5.33333333333 | 7.5 | 9.15 | 7.1 | 91 | 8.12276215 | DE |
| 26 | 0.35 | 4.6357615894 | 7.55 | 9.15 | 6.65 | 137 | 7.74867071 | DE |
| 52 | 2.6 | 49.0566037736 | 5.3 | 9.15 | 5 | 166 | 7.10812262 | DE |
| 156 | 3.48 | 78.7330316742 | 4.42 | 9.15 | 4.42 | 171 | 6.05620959 | DE |
| 260 | 4.4 | 125.714285714 | 3.5 | 9.15 | 3.2 | 173 | 5.14267332 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 35 |
| 1732210200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732123800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732037400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731951000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 149 |
| 1731691800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731605400 | 7.85 | -0.95 | -10.80 | 7.8 | 7.85 | 7.8 | 119 |
| 1731519000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731432600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731346200 | 8.8 | 0.75 | 9.32 | 8 | 8.8 | 8 | 900 |
| 1731087000 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 60 |
| 1731000600 | 8 | -1.05 | -11.60 | 8.6 | 8.6 | 8 | 190 |
| 1730914200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 130 |
| 1730827800 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 9.05 | 68 |
| 1730741400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 3 |
| 1730482200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1730395800 | 9.1 | 0.6 | 7.06 | 9.1 | 9.1 | 9.1 | 510 |
| 1730309400 | 8.5 | 0.55 | 6.92 | 8.5 | 8.5 | 8.5 | 270 |
| 1730223000 | 7.95 | 0.15 | 1.92 | 7.95 | 7.95 | 7.95 | 128 |
| 1730136600 | 7.8 | 0.2 | 2.63 | 9.15 | 9.15 | 7.8 | 237 |
| 1729873800 | 7.6 | 0 | 0.00 | 8.3 | 8.3 | 7.6 | 125 |
| 1729787400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 56 |
| 1729701000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729614600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729528200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 289 |
| 1729269000 | 7.6 | 0.5 | 7.04 | 7.6 | 7.6 | 7.6 | 381 |
| 1729182600 | 7.1 | -0.8 | -10.13 | 7.9 | 7.9 | 7.1 | 76 |
| 1729096200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729009800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728923400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728664200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 21 |
| 1728577800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728491400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728405000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728318600 | 7.9 | 0.3 | 3.95 | 7.9 | 7.9 | 7.9 | 32 |
| 1728059400 | 7.6 | -0.3 | -3.80 | 7.6 | 7.6 | 7.6 | 11 |
| 1727973000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 55 |
| 1727886600 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 40 |
| 1727800200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727713800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 8 |
| 1727454600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727368200 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 120 |
| 1727281800 | 7.5 | -0.25 | -3.23 | 7.5 | 7.5 | 7.5 | 143 |
| 1727195400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727109000 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 377 |
| 1726849800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726763400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726677000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726590600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726504200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 199 |
| 1726245000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726158600 | 7.5 | -0.45 | -5.66 | 7.5 | 7.5 | 7.5 | 3 |
| 1726072200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725985800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725899400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725640200 | 7.95 | -0.35 | -4.22 | 7.95 | 7.95 | 7.95 | 3 |
| 1725553800 | 8.3 | 0.8 | 10.67 | 8.3 | 8.3 | 8.3 | 4 |
| 1725467400 | 7.5 | -0.75 | -9.09 | 7.5 | 7.5 | 7.5 | 75 |
| 1725381000 | 8.25 | 0.75 | 10.00 | 8.25 | 8.25 | 8.25 | 2 |
| 1725294600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 289 |
| 1725035400 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 10 |
| 1724949000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1724862600 | 7.6 | 0.1 | 1.33 | 7.6 | 7.6 | 7.6 | 120 |
| 1724776200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1724689800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1724430600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
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
