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 | 0.075 | 0.967741935484 | 7.75 | 7.9 | 7.025 | 80683 | 7.58473456 | DE |
| 4 | -0.675 | -7.94117647059 | 8.5 | 9 | 7.025 | 143089 | 7.94360255 | DE |
| 12 | -2.425 | -23.6585365854 | 10.25 | 10.25 | 7.025 | 177194 | 8.53405835 | DE |
| 26 | -14.175 | -64.4318181818 | 22 | 22 | 7.025 | 165132 | 11.33185015 | DE |
| 52 | -22.175 | -73.9166666667 | 30 | 30.5 | 7.025 | 231931 | 15.45374924 | DE |
| 156 | -68.675 | -89.7712418301 | 76.5 | 85.5 | 7.025 | 180065 | 33.64586953 | DE |
| 260 | -10.425 | -57.1232876712 | 18.25 | 108.5 | 7.025 | 248442 | 40.31647351 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732728600 | 7.825 | 0.33 | 4.33 | 7.825 | 7.825 | 7.825 | 44796 |
| 1732642200 | 7.5 | 0 | 0.00 | 7.5 | 7.525 | 7.5 | 64572 |
| 1732555800 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.025 | 49374 |
| 1732296600 | 7.5 | -0.4 | -5.06 | 7.75 | 7.75 | 7.5 | 126956 |
| 1732210200 | 7.9 | 0.15 | 1.94 | 7.75 | 7.9 | 7.75 | 79730 |
| 1732123800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 36512 |
| 1732037400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 10500 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 113668 |
| 1731691800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 16389 |
| 1731605400 | 7.75 | -0.2 | -2.52 | 7.75 | 7.75 | 7.75 | 48393 |
| 1731519000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.75 | 65005 |
| 1731432600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.725 | 50645 |
| 1731346200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.725 | 71752 |
| 1731087000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.725 | 136196 |
| 1731000600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 16263 |
| 1730914200 | 7.95 | 0.2 | 2.58 | 7.75 | 7.95 | 7.625 | 359636 |
| 1730827800 | 7.75 | 0 | 0.00 | 7.75 | 7.9 | 7.75 | 342501 |
| 1730741400 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 505678 |
| 1730482200 | 8.25 | 0 | 0.00 | 8.25 | 8.475 | 8.25 | 112797 |
| 1730395800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 152204 |
| 1730309400 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.25 | 519140 |
| 1730223000 | 8.5 | -0.5 | -5.56 | 8.5 | 8.5 | 8.25 | 72301 |
| 1730136600 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.25 | 79540 |
| 1729873800 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 364116 |
| 1729787400 | 9 | -0.75 | -7.69 | 9.75 | 9.75 | 9 | 348125 |
| 1729701000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 22295 |
| 1729614600 | 9.75 | -0.25 | -2.50 | 9.75 | 9.75 | 9.75 | 92995 |
| 1729528200 | 10 | 0.4 | 4.17 | 10 | 10 | 9.75 | 284879 |
| 1729269000 | 9.6 | -0.15 | -1.54 | 9.75 | 10 | 9.6 | 347247 |
| 1729182600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 193122 |
| 1729096200 | 9.75 | 1 | 11.43 | 8.75 | 9.75 | 8.75 | 870043 |
| 1729009800 | 8.75 | 0.25 | 2.94 | 8.75 | 8.75 | 8.75 | 315514 |
| 1728923400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 286484 |
| 1728664200 | 8.25 | 0.25 | 3.13 | 8.25 | 8.5 | 8.25 | 277113 |
| 1728577800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 33216 |
| 1728491400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 78392 |
| 1728405000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 63873 |
| 1728318600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 120530 |
| 1728059400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 142434 |
| 1727973000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 55733 |
| 1727886600 | 8.25 | 0.15 | 1.85 | 8.25 | 8.25 | 8.25 | 93772 |
| 1727800200 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 76357 |
| 1727713800 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 363178 |
| 1727454600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 86753 |
| 1727368200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.575 | 103856 |
| 1727281800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 103280 |
| 1727195400 | 7.75 | 0.5 | 6.90 | 7.5 | 7.75 | 7.5 | 195088 |
| 1727109000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 368646 |
| 1726849800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 187901 |
| 1726763400 | 8 | 0.3 | 3.90 | 8 | 8 | 8 | 139675 |
| 1726677000 | 7.7 | -1 | -11.49 | 8.75 | 8.75 | 7.7 | 385097 |
| 1726590600 | 8.7 | -0.55 | -5.95 | 9.25 | 9.25 | 8.7 | 217409 |
| 1726504200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 48354 |
| 1726245000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 44992 |
| 1726158600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 58983 |
| 1726072200 | 9.25 | 0.25 | 2.78 | 9.5 | 9.5 | 9.25 | 216685 |
| 1725985800 | 9 | -0.3 | -3.23 | 9.25 | 9.5 | 9 | 452304 |
| 1725899400 | 9.3 | -0.2 | -2.11 | 9.5 | 9.75 | 9.25 | 218234 |
| 1725640200 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 400282 |
| 1725553800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 38772 |
| 1725467400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 29750 |
| 1725381000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 161140 |
| 1725294600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 17084 |
| 1725035400 | 10.25 | -0.15 | -1.44 | 10.25 | 10.25 | 10.25 | 350223 |
| 1724949000 | 10.4 | 0 | 0.00 | 10.75 | 10.75 | 10.25 | 180485 |
| 1724862600 | 10.4 | -0.35 | -3.26 | 10.75 | 10.8 | 10.4 | 184243 |
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
