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 | 0.05 | 0.584795321637 | 8.55 | 8.6 | 8.55 | 121 | 8.56363636 | DE |
| 4 | -0.2 | -2.27272727273 | 8.8 | 8.8 | 8.55 | 205 | 8.75989175 | DE |
| 12 | 0.1 | 1.17647058824 | 8.5 | 8.85 | 8.2 | 301 | 8.55739275 | DE |
| 26 | -0.9 | -9.47368421053 | 9.5 | 10 | 8.1 | 273 | 8.80845621 | DE |
| 52 | -2.9 | -25.2173913043 | 11.5 | 11.9 | 8.1 | 338 | 9.77967715 | DE |
| 156 | -0.05 | -0.578034682081 | 8.65 | 13.1 | 6.3 | 342 | 9.61984288 | DE |
| 260 | 1.1 | 14.6666666667 | 7.5 | 13.1 | 5.5 | 478 | 8.74427867 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 260 |
| 1734629400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 45 |
| 1734543000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734456600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734370200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 120 |
| 1734111000 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.55 | 440 |
| 1734024600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733938200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733851800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733765400 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 2849 |
| 1733506200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 86 |
| 1733419800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1733333400 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 18 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 64 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 55 |
| 1732901400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732815000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732728600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 137 |
| 1732642200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 18 |
| 1732555800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732296600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732210200 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 200 |
| 1732123800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732037400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731951000 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 1994 |
| 1731691800 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 100 |
| 1731605400 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 10 |
| 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 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 70 |
| 1731087000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731000600 | 8.7 | -0.15 | -1.69 | 8.7 | 8.7 | 8.7 | 15 |
| 1730914200 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730827800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730741400 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 450 |
| 1730482200 | 8.75 | 0.15 | 1.74 | 8.7 | 8.75 | 8.7 | 437 |
| 1730395800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1730309400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 600 |
| 1730223000 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 1920 |
| 1730136600 | 8.55 | 0.35 | 4.27 | 8.5 | 8.55 | 8.5 | 3053 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729787400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 43 |
| 1729701000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729614600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729528200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729269000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 50 |
| 1729182600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 233 |
| 1729096200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729009800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728923400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 43 |
| 1728664200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 410 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728491400 | 8.2 | -0.05 | -0.61 | 8.2 | 8.2 | 8.2 | 1 |
| 1728405000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728318600 | 8.25 | -0.45 | -5.17 | 8.25 | 8.25 | 8.25 | 149 |
| 1728059400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727973000 | 8.7 | 0.4 | 4.82 | 8.7 | 8.7 | 8.7 | 14 |
| 1727886600 | 8.3 | 0.1 | 1.22 | 8.3 | 8.3 | 8.3 | 1250 |
| 1727800200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 216 |
| 1727713800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727454600 | 8.2 | -0.05 | -0.61 | 8.5 | 8.5 | 8.2 | 240 |
| 1727368200 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 180 |
| 1727281800 | 8.5 | 0.2 | 2.41 | 8.3 | 8.5 | 8.3 | 213 |
| 1727195400 | 8.3 | -0.1 | -1.19 | 8.3 | 8.3 | 8.3 | 123 |
| 1727109000 | 8.4 | -0.2 | -2.33 | 8.4 | 8.4 | 8.4 | 694 |
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
