Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.74348422497 | 7.29 | 7.29 | 7.09 | 12341 | 7.20095665 | DE |
| 4 | -0.02 | -0.28129395218 | 7.11 | 7.3 | 7.09 | 21398 | 7.19574531 | DE |
| 12 | -0.33 | -4.4474393531 | 7.42 | 7.5 | 7.05 | 12877 | 7.24843183 | DE |
| 26 | -0.06 | -0.839160839161 | 7.15 | 7.5 | 6.89 | 16380 | 7.31022975 | DE |
| 52 | 0.1 | 1.43061516452 | 6.99 | 7.63 | 6.85 | 31901 | 7.09329736 | DE |
| 156 | -0.01 | -0.140845070423 | 7.1 | 7.63 | 5.88 | 24059 | 6.95651073 | DE |
| 260 | -0.07 | -0.977653631285 | 7.16 | 7.63 | 4.41 | 25020 | 6.54473455 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.09 | -0.07 | -0.98 | 7.09 | 7.09 | 7.09 | 15862 |
| 1734629400 | 7.16 | -0.02 | -0.28 | 7.16 | 7.16 | 7.16 | 29548 |
| 1734543000 | 7.18 | -0.05 | -0.69 | 7.18 | 7.18 | 7.18 | 3770 |
| 1734456600 | 7.23 | -0.04 | -0.55 | 7.23 | 7.23 | 7.23 | 19448 |
| 1734370200 | 7.27 | -0.02 | -0.27 | 7.27 | 7.27 | 7.27 | 3580 |
| 1734111000 | 7.29 | -0.01 | -0.14 | 7.29 | 7.29 | 7.29 | 5359 |
| 1734024600 | 7.3 | 0.01 | 0.14 | 7.3 | 7.3 | 7.3 | 96753 |
| 1733938200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 9930 |
| 1733851800 | 7.29 | 0.06 | 0.83 | 7.29 | 7.29 | 7.29 | 22261 |
| 1733765400 | 7.23 | 0.01 | 0.14 | 7.23 | 7.23 | 7.23 | 9629 |
| 1733506200 | 7.22 | 0.06 | 0.84 | 7.22 | 7.22 | 7.22 | 4215 |
| 1733419800 | 7.16 | 0.01 | 0.14 | 7.16 | 7.16 | 7.16 | 28800 |
| 1733333400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 9622 |
| 1733247000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 10041 |
| 1733160600 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 32341 |
| 1732901400 | 7.13 | 0.03 | 0.42 | 7.13 | 7.13 | 7.13 | 11153 |
| 1732815000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 51901 |
| 1732728600 | 7.1 | -0.07 | -0.98 | 7.1 | 7.1 | 7.1 | 20240 |
| 1732642200 | 7.17 | 0.01 | 0.14 | 7.17 | 7.17 | 7.17 | 27377 |
| 1732555800 | 7.16 | 0.05 | 0.70 | 7.16 | 7.16 | 7.16 | 12438 |
| 1732296600 | 7.11 | 0.05 | 0.71 | 7.11 | 7.11 | 7.11 | 19552 |
| 1732210200 | 7.06 | -0.01 | -0.14 | 7.06 | 7.06 | 7.06 | 103 |
| 1732123800 | 7.07 | -0.04 | -0.56 | 7.07 | 7.07 | 7.07 | 22808 |
| 1732037400 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 2066 |
| 1731951000 | 7.11 | -0.03 | -0.42 | 7.11 | 7.11 | 7.11 | 15477 |
| 1731691800 | 7.14 | 0.09 | 1.28 | 7.14 | 7.14 | 7.14 | 10190 |
| 1731605400 | 7.05 | -0.03 | -0.42 | 7.05 | 7.05 | 7.05 | 7999 |
| 1731519000 | 7.08 | -0.21 | -2.88 | 7.08 | 7.08 | 7.08 | 8200 |
| 1731432600 | 7.29 | 0.09 | 1.25 | 7.29 | 7.29 | 7.29 | 22629 |
| 1731346200 | 7.2 | -0.06 | -0.83 | 7.2 | 7.2 | 7.2 | 6104 |
| 1731087000 | 7.26 | 0.01 | 0.14 | 7.26 | 7.26 | 7.26 | 4238 |
| 1731000600 | 7.25 | 0.02 | 0.28 | 7.25 | 7.25 | 7.25 | 10221 |
| 1730914200 | 7.23 | -0.01 | -0.14 | 7.23 | 7.23 | 7.23 | 3824 |
| 1730827800 | 7.24 | -0.08 | -1.09 | 7.24 | 7.24 | 7.24 | 18493 |
| 1730741400 | 7.32 | 0.12 | 1.67 | 7.32 | 7.32 | 7.32 | 11263 |
| 1730482200 | 7.2 | -0.09 | -1.23 | 7.2 | 7.2 | 7.2 | 787 |
| 1730395800 | 7.29 | -0.14 | -1.88 | 7.29 | 7.29 | 7.29 | 621 |
| 1730309400 | 7.43 | -0.05 | -0.67 | 7.43 | 7.43 | 7.43 | 1159 |
| 1730223000 | 7.48 | 0.09 | 1.22 | 7.48 | 7.48 | 7.48 | 2731 |
| 1730136600 | 7.39 | -0.03 | -0.40 | 7.39 | 7.39 | 7.39 | 5969 |
| 1729873800 | 7.42 | 0.04 | 0.54 | 7.42 | 7.42 | 7.42 | 2460 |
| 1729787400 | 7.38 | -0.02 | -0.27 | 7.38 | 7.38 | 7.38 | 837 |
| 1729701000 | 7.4 | -0.03 | -0.40 | 7.4 | 7.4 | 7.4 | 8867 |
| 1729614600 | 7.43 | -0.07 | -0.93 | 7.43 | 7.43 | 7.43 | 6819 |
| 1729528200 | 7.5 | 0.03 | 0.40 | 7.5 | 7.5 | 7.5 | 7470 |
| 1729269000 | 7.47 | 0.03 | 0.40 | 7.47 | 7.47 | 7.47 | 854 |
| 1729182600 | 7.44 | 0.02 | 0.27 | 7.44 | 7.44 | 7.44 | 5332 |
| 1729096200 | 7.42 | 0.02 | 0.27 | 7.42 | 7.42 | 7.42 | 697 |
| 1729009800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 81571 |
| 1728923400 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 21058 |
| 1728664200 | 7.35 | -0.01 | -0.14 | 7.35 | 7.35 | 7.35 | 372 |
| 1728577800 | 7.36 | 0.03 | 0.41 | 7.36 | 7.36 | 7.36 | 474 |
| 1728491400 | 7.33 | -0.06 | -0.81 | 7.33 | 7.33 | 7.33 | 625 |
| 1728405000 | 7.39 | 0.03 | 0.41 | 7.39 | 7.39 | 7.39 | 10985 |
| 1728318600 | 7.36 | 0.02 | 0.27 | 7.36 | 7.36 | 7.36 | 6267 |
| 1728059400 | 7.34 | -0.05 | -0.68 | 7.34 | 7.34 | 7.34 | 6663 |
| 1727973000 | 7.39 | -0.05 | -0.67 | 7.39 | 7.39 | 7.39 | 1900 |
| 1727886600 | 7.44 | 0.02 | 0.27 | 7.44 | 7.44 | 7.44 | 5099 |
| 1727800200 | 7.42 | -0.08 | -1.07 | 7.42 | 7.42 | 7.42 | 15756 |
| 1727713800 | 7.5 | 0.08 | 1.08 | 7.5 | 7.5 | 7.5 | 4635 |
| 1727454600 | 7.42 | 0.05 | 0.68 | 7.42 | 7.42 | 7.42 | 1009 |
| 1727368200 | 7.37 | -0.04 | -0.54 | 7.37 | 7.37 | 7.37 | 23581 |
| 1727281800 | 7.41 | 0.02 | 0.27 | 7.41 | 7.41 | 7.41 | 14504 |
| 1727195400 | 7.39 | 0.05 | 0.68 | 7.39 | 7.39 | 7.39 | 6324 |
| 1727109000 | 7.34 | -0.09 | -1.21 | 7.34 | 7.34 | 7.34 | 1791 |
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
