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 | 0.18 | 1.75438596491 | 10.26 | 10.58 | 9.8 | 122440 | 10.1444113 | DE |
| 4 | 1.58 | 17.8329571106 | 8.86 | 10.7 | 8.48 | 110681 | 10.0977231 | DE |
| 12 | 1.89 | 22.1052631579 | 8.55 | 10.7 | 8.3 | 84929 | 9.39197984 | DE |
| 26 | 2.14 | 25.7831325301 | 8.3 | 10.76 | 7.49 | 96287 | 9.1568721 | DE |
| 52 | -1.72 | -14.1447368421 | 12.16 | 14.38 | 7.49 | 104356 | 10.33844707 | DE |
| 156 | -2.1 | -16.7464114833 | 12.54 | 17.44 | 7.49 | 90713 | 11.79917976 | DE |
| 260 | 3.73 | 55.5886736215 | 6.71 | 17.44 | 4.9 | 93952 | 11.01796085 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 10.44 | -0.1 | -0.95 | 10.44 | 10.56 | 10.3 | 57781 |
| 1741282200 | 10.54 | 0.42 | 4.15 | 10.24 | 10.58 | 10.24 | 84486 |
| 1741195800 | 10.12 | 0.12 | 1.20 | 10.08 | 10.44 | 9.97 | 194897 |
| 1741109400 | 10 | 0.01 | 0.10 | 9.95 | 10 | 9.8 | 99902 |
| 1741023000 | 9.99 | -0.17 | -1.67 | 10.16 | 10.48 | 9.99 | 105105 |
| 1740763800 | 10.16 | -0.1 | -0.97 | 10.26 | 10.26 | 10.06 | 127808 |
| 1740677400 | 10.26 | -0.3 | -2.84 | 10.46 | 10.5 | 10.22 | 78199 |
| 1740591000 | 10.56 | 0.48 | 4.76 | 10.18 | 10.56 | 10.18 | 73635 |
| 1740504600 | 10.08 | -0.04 | -0.40 | 10.04 | 10.2 | 10.04 | 48233 |
| 1740418200 | 10.12 | -0.16 | -1.56 | 10.3 | 10.32 | 10.06 | 46362 |
| 1740159000 | 10.28 | 0.16 | 1.58 | 10.14 | 10.38 | 10.14 | 53009 |
| 1740072600 | 10.12 | 0.08 | 0.80 | 10.12 | 10.22 | 10.06 | 48708 |
| 1739986200 | 10.04 | -0.22 | -2.14 | 10.3 | 10.3 | 10 | 69942 |
| 1739899800 | 10.26 | 0.06 | 0.59 | 10.18 | 10.28 | 10.04 | 53948 |
| 1739813400 | 10.2 | -0.02 | -0.20 | 10.22 | 10.3 | 10.16 | 64195 |
| 1739554200 | 10.22 | -0.1 | -0.97 | 10.3 | 10.38 | 10.18 | 71811 |
| 1739467800 | 10.32 | 0.06 | 0.58 | 10.5 | 10.7 | 10.3 | 127839 |
| 1739381400 | 10.26 | 0.02 | 0.20 | 10.14 | 10.38 | 10.08 | 134255 |
| 1739295000 | 10.24 | 1.54 | 17.70 | 10.16 | 10.4 | 9.7 | 570238 |
| 1739208600 | 8.7 | 0.14 | 1.64 | 8.56 | 8.71 | 8.48 | 71472 |
| 1738949400 | 8.56 | -0.32 | -3.60 | 8.86 | 8.88 | 8.55 | 89572 |
| 1738863000 | 8.88 | 0.17 | 1.95 | 8.7 | 8.9 | 8.66 | 94806 |
| 1738776600 | 8.71 | -0.18 | -2.02 | 8.78 | 8.84 | 8.67 | 61266 |
| 1738690200 | 8.89 | -0.03 | -0.34 | 8.95 | 9 | 8.85 | 44068 |
| 1738603800 | 8.92 | -0.28 | -3.04 | 9 | 9.01 | 8.82 | 142782 |
| 1738344600 | 9.2 | 0.01 | 0.11 | 9.2 | 9.25 | 9.15 | 63401 |
| 1738258200 | 9.19 | 0.12 | 1.32 | 9.03 | 9.27 | 9.02 | 56623 |
| 1738171800 | 9.07 | -0.08 | -0.87 | 9.2 | 9.25 | 9.02 | 44466 |
| 1738085400 | 9.15 | -0.01 | -0.11 | 9.14 | 9.35 | 9.09 | 64615 |
| 1737999000 | 9.16 | -0.14 | -1.51 | 9.2 | 9.33 | 9.16 | 52731 |
| 1737739800 | 9.3 | 0.16 | 1.75 | 9.28 | 9.53 | 9.19 | 71908 |
| 1737653400 | 9.14 | 0.16 | 1.78 | 8.96 | 9.17 | 8.91 | 52583 |
| 1737567000 | 8.98 | -0.02 | -0.22 | 9.05 | 9.13 | 8.98 | 38653 |
| 1737480600 | 9 | 0.08 | 0.90 | 8.93 | 9.03 | 8.8699999 | 49699 |
| 1737394200 | 8.92 | 0.02 | 0.22 | 8.7899999 | 9.1 | 8.77 | 59893 |
| 1737135000 | 8.9 | -0.01 | -0.11 | 8.99 | 9.14 | 8.8699999 | 80796 |
| 1737048600 | 8.91 | -0.03 | -0.34 | 9.07 | 9.09 | 8.71 | 106647 |
| 1736962200 | 8.94 | 0.42 | 4.93 | 8.5399999 | 8.96 | 8.49 | 73712 |
| 1736875800 | 8.52 | 0.13 | 1.55 | 8.47 | 8.63 | 8.47 | 53921 |
| 1736789400 | 8.39 | -0.08 | -0.94 | 8.39 | 8.43 | 8.3 | 57544 |
| 1736530200 | 8.47 | -0.06 | -0.70 | 8.52 | 8.67 | 8.45 | 78634 |
| 1736443800 | 8.53 | -0.27 | -3.07 | 8.72 | 8.72 | 8.47 | 59151 |
| 1736357400 | 8.8 | 0.05 | 0.57 | 8.76 | 8.8 | 8.61 | 59675 |
| 1736271000 | 8.75 | -0.18 | -2.02 | 9 | 9 | 8.71 | 62524 |
| 1736184600 | 8.93 | 0.25 | 2.88 | 8.75 | 9.07 | 8.73 | 77401 |
| 1735925400 | 8.68 | -0.11 | -1.25 | 8.85 | 8.85 | 8.66 | 39747 |
| 1735839000 | 8.7899999 | -0.03 | -0.34 | 8.85 | 8.91 | 8.76 | 34284 |
| 1735666200 | 8.82 | 0.13 | 1.50 | 8.69 | 8.85 | 8.68 | 16756 |
| 1735579800 | 8.69 | -0.08 | -0.91 | 8.73 | 8.77 | 8.64 | 33239 |
| 1735320600 | 8.77 | 0.26 | 3.06 | 8.58 | 8.77 | 8.47 | 92444 |
| 1735061400 | 8.51 | 0.07 | 0.83 | 8.47 | 8.63 | 8.47 | 28567 |
| 1734975000 | 8.44 | -0.03 | -0.35 | 8.43 | 8.55 | 8.36 | 218982 |
| 1734715800 | 8.47 | -0.03 | -0.35 | 8.44 | 8.5 | 8.3 | 74910 |
| 1734629400 | 8.5 | -0.28 | -3.19 | 8.68 | 8.75 | 8.41 | 118310 |
| 1734543000 | 8.78 | 0.2 | 2.33 | 8.56 | 8.8 | 8.55 | 57003 |
| 1734456600 | 8.58 | -0.01 | -0.12 | 8.5399999 | 8.63 | 8.49 | 51915 |
| 1734370200 | 8.59 | -0.05 | -0.58 | 8.6 | 8.65 | 8.4 | 90382 |
| 1734111000 | 8.64 | 0.04 | 0.47 | 8.55 | 8.76 | 8.55 | 117049 |
| 1734024600 | 8.6 | 0.02 | 0.23 | 8.56 | 8.68 | 8.55 | 59716 |
| 1733938200 | 8.58 | -0.01 | -0.12 | 8.56 | 8.61 | 8.43 | 53764 |
| 1733851800 | 8.59 | 0.05 | 0.59 | 8.53 | 8.59 | 8.43 | 83855 |
| 1733765400 | 8.5399999 | 0.29 | 3.52 | 8.33 | 8.57 | 8.28 | 98146 |
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
