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 | 0.335 | 4.1822721598 | 8.01 | 8.72 | 7.78 | 1856805 | 8.30311348 | DE |
| 4 | -0.205 | -2.39766081871 | 8.55 | 9.54 | 7.78 | 1883313 | 8.55588278 | DE |
| 12 | -1.355 | -13.9690721649 | 9.7 | 10.29 | 7.78 | 1386640 | 8.89998281 | DE |
| 26 | -7.655 | -47.84375 | 16 | 16.3 | 7.78 | 1189766 | 10.52007181 | DE |
| 52 | -5.345 | -39.0430971512 | 13.69 | 16.3 | 7.78 | 1026779 | 11.93742993 | DE |
| 156 | -14.475 | -63.4312007011 | 22.82 | 26.87 | 7.78 | 816687 | 16.22533468 | DE |
| 260 | -1.875 | -18.3463796477 | 10.22 | 26.87 | 7.78 | 825318 | 17.14009223 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 8.345 | -0.12 | -1.42 | 8.4949999 | 8.64 | 8.23 | 1491206 |
| 1741800600 | 8.465 | -0.2 | -2.25 | 8.65 | 8.72 | 8.365 | 1910161 |
| 1741714200 | 8.66 | 0.31 | 3.71 | 8.4 | 8.685 | 8.4 | 1641222 |
| 1741627800 | 8.35 | 0.12 | 1.46 | 8.27 | 8.42 | 8.17 | 1623730 |
| 1741368600 | 8.23 | 0.29 | 3.59 | 8.1 | 8.285 | 7.995 | 1755669 |
| 1741282200 | 7.945 | -0.24 | -2.87 | 8.01 | 8.1 | 7.78 | 2353241 |
| 1741195800 | 8.18 | -0.16 | -1.86 | 8.27 | 8.365 | 8.13 | 1430986 |
| 1741109400 | 8.335 | -0.08 | -0.89 | 8.4 | 8.56 | 8.23 | 1120611 |
| 1741023000 | 8.41 | -0.18 | -2.04 | 8.565 | 8.6649999 | 8.315 | 1338011 |
| 1740763800 | 8.585 | 0.27 | 3.19 | 8.375 | 8.795 | 8.22 | 5195402 |
| 1740677400 | 8.32 | -1.13 | -11.91 | 8.8 | 8.955 | 7.935 | 6606230 |
| 1740591000 | 9.445 | 0.17 | 1.83 | 9.285 | 9.5399999 | 9.27 | 1642043 |
| 1740504600 | 9.275 | 0.06 | 0.71 | 9.195 | 9.52 | 9.185 | 1800770 |
| 1740418200 | 9.21 | 0.31 | 3.48 | 8.99 | 9.355 | 8.98 | 1306362 |
| 1740159000 | 8.9 | 0.05 | 0.56 | 8.815 | 8.96 | 8.785 | 953834 |
| 1740072600 | 8.85 | 0.16 | 1.90 | 8.69 | 8.85 | 8.6649999 | 1418036 |
| 1739986200 | 8.685 | 0.21 | 2.42 | 8.605 | 8.825 | 8.605 | 1298186 |
| 1739899800 | 8.48 | -0.16 | -1.80 | 8.655 | 8.685 | 8.48 | 1266555 |
| 1739813400 | 8.635 | -0.07 | -0.80 | 8.7 | 8.7 | 8.575 | 791353 |
| 1739554200 | 8.705 | 0.09 | 0.99 | 8.63 | 8.81 | 8.615 | 1217930 |
| 1739467800 | 8.6199999 | 0.14 | 1.71 | 8.55 | 8.735 | 8.475 | 995932 |
| 1739381400 | 8.475 | -0.08 | -0.88 | 8.58 | 8.71 | 8.365 | 1382508 |
| 1739295000 | 8.55 | -0.23 | -2.62 | 8.78 | 8.84 | 8.55 | 1120114 |
| 1739208600 | 8.78 | 0.32 | 3.78 | 8.5 | 8.78 | 8.5 | 1185920 |
| 1738949400 | 8.46 | -0.38 | -4.30 | 8.7 | 8.885 | 8.425 | 2219291 |
| 1738863000 | 8.84 | -0.3 | -3.28 | 9.08 | 9.18 | 8.81 | 1107094 |
| 1738776600 | 9.14 | 0.13 | 1.44 | 9.09 | 9.18 | 8.945 | 926128 |
| 1738690200 | 9.01 | 0.16 | 1.87 | 8.83 | 9.01 | 8.77 | 885020 |
| 1738603800 | 8.845 | -0.19 | -2.10 | 8.885 | 8.975 | 8.78 | 837319 |
| 1738344600 | 9.035 | -0.01 | -0.11 | 9.0399999 | 9.14 | 8.98 | 974954 |
| 1738258200 | 9.045 | 0.11 | 1.17 | 8.93 | 9.14 | 8.895 | 814508 |
| 1738171800 | 8.94 | 0.04 | 0.39 | 8.94 | 9.055 | 8.78 | 818258 |
| 1738085400 | 8.905 | 0.14 | 1.60 | 8.785 | 9.14 | 8.68 | 1403665 |
| 1737999000 | 8.765 | -0.02 | -0.23 | 8.78 | 9.0399999 | 8.7449999 | 774433 |
| 1737739800 | 8.785 | 0.11 | 1.27 | 8.675 | 8.895 | 8.675 | 1012024 |
| 1737653400 | 8.675 | -0.14 | -1.59 | 8.645 | 8.9 | 8.64 | 1115415 |
| 1737567000 | 8.815 | -0.45 | -4.81 | 9.295 | 9.355 | 8.78 | 1464121 |
| 1737480600 | 9.26 | -0.2 | -2.11 | 9.305 | 9.335 | 9.1199999 | 1398359 |
| 1737394200 | 9.46 | -0.11 | -1.15 | 9.565 | 9.625 | 9.34 | 661421 |
| 1737135000 | 9.57 | 0.08 | 0.84 | 9.6199999 | 9.725 | 9.52 | 2010620 |
| 1737048600 | 9.49 | 0.11 | 1.12 | 9.445 | 9.53 | 9.35 | 781979 |
| 1736962200 | 9.385 | 0.23 | 2.46 | 9.21 | 9.535 | 9.21 | 965204 |
| 1736875800 | 9.16 | 0.08 | 0.88 | 9.135 | 9.185 | 9.02 | 682305 |
| 1736789400 | 9.08 | 0.07 | 0.78 | 8.9949999 | 9.295 | 8.92 | 1019981 |
| 1736530200 | 9.01 | -0.29 | -3.12 | 9.25 | 9.285 | 8.905 | 1232658 |
| 1736443800 | 9.3 | 0.02 | 0.22 | 9.21 | 9.46 | 9.185 | 824499 |
| 1736357400 | 9.28 | -0.48 | -4.92 | 9.74 | 9.755 | 9.13 | 1631815 |
| 1736271000 | 9.76 | -0.2 | -1.96 | 9.97 | 10.09 | 9.755 | 943657 |
| 1736184600 | 9.955 | -0.28 | -2.69 | 10.27 | 10.29 | 9.88 | 1203893 |
| 1735925400 | 10.23 | 0.19 | 1.89 | 10.04 | 10.29 | 10.04 | 751144 |
| 1735839000 | 10.04 | 0 | 0.00 | 10 | 10.09 | 9.735 | 1187059 |
| 1735666200 | 10.04 | 0.44 | 4.64 | 9.595 | 10.04 | 9.5 | 951627 |
| 1735579800 | 9.595 | -0.06 | -0.57 | 9.64 | 9.715 | 9.49 | 884654 |
| 1735320600 | 9.65 | -0.18 | -1.83 | 9.85 | 9.885 | 9.585 | 1014242 |
| 1735061400 | 9.83 | 0.05 | 0.56 | 9.7899999 | 9.84 | 9.74 | 205141 |
| 1734975000 | 9.775 | 0.28 | 2.89 | 9.545 | 9.785 | 9.52 | 651631 |
| 1734715800 | 9.5 | -0.15 | -1.50 | 9.55 | 9.6 | 9.35 | 3458002 |
| 1734629400 | 9.645 | -0.18 | -1.78 | 9.7 | 9.74 | 9.59 | 949024 |
| 1734543000 | 9.82 | -0.03 | -0.25 | 9.845 | 9.93 | 9.76 | 760427 |
| 1734456600 | 9.845 | -0.03 | -0.30 | 9.8 | 9.92 | 9.6649999 | 1104099 |
| 1734370200 | 9.875 | 0.07 | 0.71 | 9.81 | 9.875 | 9.7 | 1128947 |
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
