Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.529411764706 | 8.5 | 8.57 | 8.355 | 75674 | 8.45789354 | DE |
| 4 | 0.725 | 9.37904269082 | 7.73 | 9.05 | 7.575 | 165566 | 8.58631452 | DE |
| 12 | 2.375 | 39.0625 | 6.08 | 9.05 | 5.435 | 170941 | 7.16681365 | DE |
| 26 | 1.955 | 30.0769230769 | 6.5 | 9.05 | 4.43 | 206416 | 6.03027837 | DE |
| 52 | 0.865 | 11.3965744401 | 7.59 | 11.28 | 4.43 | 166606 | 6.81654164 | DE |
| 156 | -12.445 | -59.5454545455 | 20.9 | 28.2 | 4.43 | 126886 | 12.07405159 | DE |
| 260 | -10.045 | -54.2972972973 | 18.5 | 28.2 | 4.43 | 133853 | 12.78028026 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732037400 | 8.5 | 0.09 | 1.07 | 8.4 | 8.505 | 8.39 | 97494 |
| 1731951000 | 8.41 | -0.02 | -0.24 | 8.425 | 8.515 | 8.41 | 83172 |
| 1731691800 | 8.43 | -0.08 | -0.88 | 8.5 | 8.505 | 8.43 | 78269 |
| 1731605400 | 8.505 | 0.01 | 0.06 | 8.5 | 8.57 | 8.46 | 43762 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | -0.04 | -0.47 | 8.5 | 8.535 | 8.465 | 56434 |
| 1731346200 | 8.5399999 | -0.01 | -0.12 | 8.6 | 8.63 | 8.5399999 | 35853 |
| 1731087000 | 8.55 | -0.12 | -1.38 | 8.675 | 8.7 | 8.55 | 80410 |
| 1731000600 | 8.67 | 0.11 | 1.29 | 8.575 | 8.68 | 8.5399999 | 85942 |
| 1730914200 | 8.56 | -0.03 | -0.35 | 8.6199999 | 8.645 | 8.48 | 71272 |
| 1730827800 | 8.59 | 0.07 | 0.82 | 8.5 | 8.59 | 8.455 | 130203 |
| 1730741400 | 8.52 | -0.23 | -2.63 | 8.685 | 8.735 | 8.5 | 129953 |
| 1730482200 | 8.75 | 0.03 | 0.34 | 8.68 | 8.75 | 8.595 | 54795 |
| 1730395800 | 8.72 | 0.23 | 2.65 | 8.46 | 8.72 | 8.46 | 137220 |
| 1730309400 | 8.4949999 | -0.16 | -1.79 | 8.61 | 8.655 | 8.445 | 178850 |
| 1730223000 | 8.65 | 0.03 | 0.35 | 8.61 | 8.73 | 8.57 | 169423 |
| 1730136600 | 8.6199999 | -0.12 | -1.32 | 8.74 | 8.775 | 8.525 | 146531 |
| 1729873800 | 8.735 | 0 | 0.06 | 8.65 | 8.83 | 8.6 | 236976 |
| 1729787400 | 8.73 | 0.88 | 11.21 | 8.635 | 9.05 | 8.21 | 1099892 |
| 1729701000 | 7.85 | 0.04 | 0.51 | 7.73 | 7.935 | 7.575 | 229298 |
| 1729614600 | 7.81 | 0.44 | 5.90 | 7.415 | 7.895 | 7.415 | 266007 |
| 1729528200 | 7.375 | 0.22 | 3.07 | 7.1 | 7.5 | 7.02 | 245994 |
| 1729269000 | 7.155 | -0.01 | -0.07 | 7.13 | 7.155 | 6.995 | 161996 |
| 1729182600 | 7.16 | 0.34 | 4.91 | 6.82 | 7.255 | 6.82 | 448845 |
| 1729096200 | 6.825 | 0.08 | 1.11 | 6.71 | 6.98 | 6.71 | 376442 |
| 1729009800 | 6.75 | -0.02 | -0.30 | 6.77 | 6.81 | 6.665 | 120802 |
| 1728923400 | 6.77 | 0.31 | 4.80 | 6.46 | 6.775 | 6.45 | 246660 |
| 1728664200 | 6.46 | -0.05 | -0.69 | 6.5 | 6.505 | 6.36 | 90180 |
| 1728577800 | 6.505 | -0.2 | -2.91 | 6.71 | 6.71 | 6.505 | 93579 |
| 1728491400 | 6.7 | 0.09 | 1.36 | 6.65 | 6.76 | 6.62 | 59279 |
| 1728405000 | 6.61 | -0.05 | -0.75 | 6.64 | 6.79 | 6.465 | 120203 |
| 1728318600 | 6.66 | 0.02 | 0.30 | 6.635 | 6.705 | 6.58 | 95379 |
| 1728059400 | 6.64 | 0.05 | 0.84 | 6.585 | 6.72 | 6.515 | 70262 |
| 1727973000 | 6.585 | -0.13 | -1.94 | 6.695 | 6.75 | 6.505 | 92904 |
| 1727886600 | 6.715 | -0.07 | -1.03 | 6.785 | 6.815 | 6.57 | 203617 |
| 1727800200 | 6.785 | -0.02 | -0.22 | 6.755 | 6.92 | 6.705 | 181337 |
| 1727713800 | 6.8 | 0.16 | 2.41 | 6.62 | 6.88 | 6.62 | 329284 |
| 1727454600 | 6.64 | -0.05 | -0.67 | 6.605 | 6.7 | 6.5199999 | 201094 |
| 1727368200 | 6.6849999 | 0.49 | 7.91 | 6.225 | 6.725 | 6.225 | 388685 |
| 1727281800 | 6.195 | 0.06 | 0.90 | 6.3099999 | 6.4 | 5.68 | 690833 |
| 1727195400 | 6.14 | 0.02 | 0.41 | 6.16 | 6.285 | 6.14 | 84582 |
| 1727109000 | 6.115 | 0.06 | 0.91 | 6.065 | 6.155 | 6.0199999 | 102325 |
| 1726849800 | 6.0599999 | -0.3 | -4.72 | 6.33 | 6.39 | 6.0599999 | 156356 |
| 1726763400 | 6.36 | 0.23 | 3.75 | 6.13 | 6.385 | 6.12 | 296773 |
| 1726677000 | 6.13 | -0.05 | -0.81 | 6.13 | 6.2 | 6.0599999 | 101999 |
| 1726590600 | 6.18 | 0.03 | 0.49 | 6.15 | 6.28 | 6.12 | 212853 |
| 1726504200 | 6.15 | -0.02 | -0.32 | 6.165 | 6.165 | 6.005 | 92510 |
| 1726245000 | 6.17 | 0.08 | 1.23 | 6.105 | 6.235 | 6.095 | 108008 |
| 1726158600 | 6.095 | 0 | 0.00 | 6.12 | 6.125 | 6.005 | 92218 |
| 1726072200 | 6.095 | 0.04 | 0.74 | 6.05 | 6.13 | 5.97 | 92556 |
| 1725985800 | 6.05 | 0.09 | 1.60 | 5.95 | 6.13 | 5.93 | 100182 |
| 1725899400 | 5.955 | 0.22 | 3.84 | 5.725 | 6.01 | 5.725 | 73600 |
| 1725640200 | 5.735 | 0.02 | 0.26 | 5.675 | 5.885 | 5.605 | 103364 |
| 1725553800 | 5.72 | 0.17 | 2.97 | 5.51 | 5.775 | 5.51 | 91876 |
| 1725467400 | 5.555 | 0.04 | 0.63 | 5.505 | 5.68 | 5.4349999 | 163375 |
| 1725381000 | 5.5199999 | -0.63 | -10.17 | 6.13 | 6.18 | 5.5199999 | 212959 |
| 1725294600 | 6.1449999 | -0.03 | -0.41 | 6.11 | 6.215 | 6.075 | 73718 |
| 1725035400 | 6.17 | 0.04 | 0.65 | 6.13 | 6.25 | 6.075 | 167391 |
| 1724949000 | 6.13 | 0.13 | 2.08 | 6.005 | 6.17 | 6.005 | 95847 |
| 1724862600 | 6.005 | -0.07 | -1.15 | 6.08 | 6.1 | 5.965 | 33919 |
| 1724776200 | 6.075 | 0 | 0.08 | 6.07 | 6.135 | 6.05 | 27049 |
| 1724689800 | 6.07 | -0.05 | -0.82 | 6.1 | 6.1849999 | 6.045 | 63614 |
| 1724430600 | 6.12 | 0.01 | 0.16 | 6.125 | 6.1449999 | 6 | 64672 |
| 1724344200 | 6.11 | 0.04 | 0.58 | 6.005 | 6.28 | 6.005 | 114381 |
| 1724257800 | 6.075 | 0.17 | 2.79 | 5.92 | 6.075 | 5.92 | 70845 |
| 1724171400 | 5.91 | -0.18 | -2.88 | 6.075 | 6.08 | 5.9 | 57776 |
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
