Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 4.51693851945 | 7.97 | 8.34 | 7.96 | 123440 | 8.05350801 | DE |
| 4 | 0.1 | 1.21506682868 | 8.23 | 8.41 | 7.9 | 94239 | 8.13695451 | DE |
| 12 | 0.59 | 7.62273901809 | 7.74 | 8.41 | 7.28 | 106109 | 7.9045194 | DE |
| 26 | -0.07 | -0.833333333333 | 8.4 | 9.39 | 7.28 | 107038 | 8.25295591 | DE |
| 52 | 1.005 | 13.7201365188 | 7.325 | 9.75 | 7.05 | 119119 | 8.30943893 | DE |
| 156 | 1.895 | 29.4483294483 | 6.435 | 9.75 | 5.13 | 142009 | 7.26468861 | DE |
| 260 | -7.35 | -46.875 | 15.68 | 16.78 | 5.13 | 182801 | 9.00610095 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8.1 | -0.14 | -1.70 | 8.09 | 8.13 | 8.05 | 85308 |
| 1737653400 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737567000 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737480600 | 8.24 | 0.25 | 3.13 | 8.02 | 8.3699999 | 8 | 209550 |
| 1737394200 | 7.99 | 0.02 | 0.25 | 7.97 | 8.06 | 7.96 | 248873 |
| 1737135000 | 7.97 | 0.05 | 0.63 | 7.92 | 8 | 7.92 | 92874 |
| 1737048600 | 7.92 | -0.24 | -2.94 | 8.16 | 8.23 | 7.9 | 169863 |
| 1736962200 | 8.16 | 0.12 | 1.49 | 8.1 | 8.22 | 8.06 | 74956 |
| 1736875800 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.13 | 8.0399999 | 58476 |
| 1736789400 | 8.05 | -0.17 | -2.07 | 8.22 | 8.25 | 8.02 | 80394 |
| 1736530200 | 8.22 | -0.06 | -0.72 | 8.3699999 | 8.41 | 8.22 | 135135 |
| 1736443800 | 8.28 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.25 | 91176 |
| 1736357400 | 8.32 | -0.03 | -0.36 | 8.33 | 8.38 | 8.25 | 127456 |
| 1736271000 | 8.35 | 0.06 | 0.72 | 8.2899999 | 8.4 | 8.27 | 53042 |
| 1736184600 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.35 | 8.26 | 82722 |
| 1735925400 | 8.27 | -0.03 | -0.36 | 8.25 | 8.33 | 8.25 | 77912 |
| 1735839000 | 8.3 | -0.09 | -1.07 | 8.39 | 8.39 | 8.2899999 | 55895 |
| 1735666200 | 8.39 | 0.19 | 2.32 | 8.2 | 8.39 | 8.15 | 36781 |
| 1735579800 | 8.2 | -0.03 | -0.36 | 8.23 | 8.23 | 8.17 | 65851 |
| 1735320600 | 8.23 | 0.23 | 2.88 | 8 | 8.23 | 7.95 | 95845 |
| 1735061400 | 8 | -0.08 | -0.99 | 8.02 | 8.09 | 8 | 58715 |
| 1734975000 | 8.08 | 0.06 | 0.75 | 8 | 8.11 | 7.9 | 125543 |
| 1734715800 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 94622 |
| 1734629400 | 7.98 | -0.16 | -1.97 | 8.06 | 8.09 | 7.88 | 111865 |
| 1734543000 | 8.14 | -0.06 | -0.73 | 8.18 | 8.3 | 8.14 | 175452 |
| 1734456600 | 8.2 | -0.02 | -0.24 | 8.26 | 8.26 | 8.16 | 94964 |
| 1734370200 | 8.22 | -0.01 | -0.12 | 8.2 | 8.26 | 8.19 | 50914 |
| 1734111000 | 8.23 | 0.18 | 2.24 | 8.08 | 8.23 | 8.08 | 57930 |
| 1734024600 | 8.05 | 0.05 | 0.63 | 8 | 8.13 | 8 | 73260 |
| 1733938200 | 8 | 0.02 | 0.25 | 8.03 | 8.06 | 7.98 | 58479 |
| 1733851800 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1733765400 | 7.98 | 0.03 | 0.38 | 7.88 | 8.03 | 7.88 | 99745 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.99 | 8.09 | 7.92 | 72103 |
| 1733419800 | 7.95 | 0.01 | 0.13 | 7.91 | 7.98 | 7.91 | 76489 |
| 1733333400 | 7.94 | 0.06 | 0.76 | 7.9 | 7.97 | 7.89 | 71173 |
| 1733247000 | 7.88 | -0.06 | -0.76 | 7.96 | 8.01 | 7.86 | 78932 |
| 1733160600 | 7.94 | -0.03 | -0.38 | 7.95 | 8.02 | 7.94 | 68075 |
| 1732901400 | 7.97 | 0.01 | 0.13 | 7.95 | 8 | 7.91 | 77977 |
| 1732815000 | 7.96 | -0.04 | -0.50 | 8.11 | 8.13 | 7.96 | 87440 |
| 1732728600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732642200 | 8 | 0.06 | 0.76 | 7.93 | 8.0399999 | 7.89 | 137621 |
| 1732555800 | 7.94 | 0.3 | 3.93 | 7.75 | 8.0399999 | 7.75 | 314222 |
| 1732296600 | 7.64 | 0.07 | 0.92 | 7.58 | 7.69 | 7.57 | 120809 |
| 1732210200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.6 | 7.44 | 140809 |
| 1732123800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.45 | 104046 |
| 1732037400 | 7.43 | -0.01 | -0.13 | 7.49 | 7.5 | 7.37 | 165201 |
| 1731951000 | 7.44 | 0.05 | 0.68 | 7.36 | 7.44 | 7.36 | 124111 |
| 1731691800 | 7.39 | -0.02 | -0.27 | 7.36 | 7.5 | 7.36 | 153613 |
| 1731605400 | 7.41 | 0.09 | 1.23 | 7.35 | 7.42 | 7.28 | 93325 |
| 1731519000 | 7.32 | -0.03 | -0.41 | 7.32 | 7.4 | 7.25 | 132757 |
| 1731432600 | 7.35 | -0.21 | -2.78 | 7.5 | 7.51 | 7.33 | 156665 |
| 1731346200 | 7.56 | 0.04 | 0.53 | 7.48 | 7.66 | 7.46 | 149638 |
| 1731087000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.55 | 7.41 | 140104 |
| 1731000600 | 7.54 | 0.08 | 1.07 | 7.4 | 7.58 | 7.35 | 185195 |
| 1730914200 | 7.46 | -0.34 | -4.36 | 7.77 | 7.85 | 7.43 | 206600 |
| 1730827800 | 7.8 | 0.06 | 0.78 | 7.74 | 7.89 | 7.73 | 130690 |
| 1730741400 | 7.74 | 0 | 0.00 | 7.74 | 7.79 | 7.71 | 73500 |
| 1730482200 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.65 | 135271 |
| 1730395800 | 7.69 | -0.06 | -0.77 | 7.75 | 7.75 | 7.65 | 214095 |
| 1730309400 | 7.75 | -0.03 | -0.39 | 7.73 | 7.79 | 7.71 | 130421 |
| 1730223000 | 7.78 | -0.08 | -1.02 | 7.86 | 7.93 | 7.78 | 177125 |
| 1730136600 | 7.86 | -0.06 | -0.76 | 7.92 | 7.94 | 7.79 | 204257 |
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
