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 | 0.15 | 2.29007633588 | 6.55 | 6.95 | 6.25 | 684453 | 6.5478029 | DE |
| 4 | 0.3 | 4.6875 | 6.4 | 6.95 | 5.95 | 1003532 | 6.46035839 | DE |
| 12 | -2.4 | -26.3736263736 | 9.1 | 9.55 | 5.95 | 993255 | 7.40711452 | DE |
| 26 | 2.55 | 61.4457831325 | 4.15 | 11.75 | 3.85 | 1272115 | 6.89555651 | DE |
| 52 | 2.4 | 55.8139534884 | 4.3 | 11.75 | 2.9 | 1185274 | 5.39445994 | DE |
| 156 | -62.3 | -90.2898550725 | 69 | 107.5 | 2.9 | 829498 | 6.12451411 | DE |
| 260 | -79.8 | -92.2543352601 | 86.5 | 250 | 2.9 | 511339 | 10.41313159 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 6.7 | 0.05 | 0.75 | 6.65 | 6.75 | 6.65 | 463345 |
| 1744648200 | 6.65 | 0.1 | 1.53 | 6.55 | 6.75 | 6.55 | 1296206 |
| 1744389000 | 6.55 | -0.05 | -0.76 | 6.6 | 6.95 | 6.55 | 1061439 |
| 1744302600 | 6.6 | 0.35 | 5.60 | 6.6 | 6.6 | 6.6 | 270483 |
| 1744216200 | 6.25 | -0.35 | -5.30 | 6.55 | 6.55 | 6.25 | 543916 |
| 1744129800 | 6.6 | 0.05 | 0.76 | 6.55 | 6.6 | 6.55 | 250220 |
| 1744043400 | 6.55 | 0.25 | 3.97 | 6.25 | 6.6 | 6.05 | 1348977 |
| 1743784200 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 593934 |
| 1743697800 | 6.25 | 0 | 0.00 | 6.2 | 6.25 | 6.15 | 587532 |
| 1743611400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.25 | 450729 |
| 1743525000 | 6.4 | 0.25 | 4.07 | 6.15 | 6.4 | 6.15 | 1856384 |
| 1743438600 | 6.15 | -0.35 | -5.38 | 6.5 | 6.5 | 6.15 | 1224537 |
| 1743183000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 105300 |
| 1743096600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 571380 |
| 1743010200 | 6.5 | -0.05 | -0.76 | 6.55 | 6.55 | 6.5 | 369974 |
| 1742923800 | 6.55 | 0.3 | 4.80 | 6.25 | 6.7 | 6.25 | 2004127 |
| 1742837400 | 6.25 | -0.35 | -5.30 | 6.6 | 6.6 | 5.95 | 2043167 |
| 1742578200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 44753 |
| 1742491800 | 6.6 | -0.3 | -4.35 | 6.7 | 6.7 | 6.6 | 452761 |
| 1742405400 | 6.9 | 0.5 | 7.81 | 6.4 | 6.9 | 6.4 | 1892367 |
| 1742319000 | 6.4 | -0.35 | -5.19 | 6.4 | 6.75 | 6.4 | 3512045 |
| 1742232600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.3 | 837877 |
| 1741973400 | 6.75 | -0.15 | -2.17 | 6.9 | 6.9 | 6.65 | 977254 |
| 1741887000 | 6.9 | 0 | 0.00 | 6.9 | 7.05 | 6.9 | 484979 |
| 1741800600 | 6.9 | -0.45 | -6.12 | 7.3 | 7.3 | 6.9 | 1234041 |
| 1741714200 | 7.35 | -0.7 | -8.70 | 8.05 | 8.05 | 7.25 | 1348780 |
| 1741627800 | 8.05 | 0.25 | 3.21 | 8.05 | 8.05 | 7.8 | 365337 |
| 1741368600 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 307788 |
| 1741282200 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.35 | 1002077 |
| 1741195800 | 7.5 | 0.15 | 2.04 | 7.35 | 7.5 | 7.35 | 340440 |
| 1741109400 | 7.35 | 0 | 0.00 | 7.35 | 7.6 | 7.35 | 1027715 |
| 1741023000 | 7.35 | -0.4 | -5.16 | 7.75 | 7.75 | 7.35 | 1413606 |
| 1740763800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.65 | 263194 |
| 1740677400 | 8 | -0.1 | -1.23 | 8.1 | 8.25 | 8 | 1037938 |
| 1740591000 | 8.1 | 0.1 | 1.25 | 7.95 | 8.1 | 7.95 | 410629 |
| 1740504600 | 8 | 0 | 0.00 | 8 | 8.2 | 7.95 | 783448 |
| 1740418200 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 338590 |
| 1740159000 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 410455 |
| 1740072600 | 8.2 | -0.05 | -0.61 | 8.1 | 8.25 | 8 | 508399 |
| 1739986200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 299337 |
| 1739899800 | 8.25 | 0.9 | 12.24 | 7.35 | 8.35 | 7.35 | 2003874 |
| 1739813400 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.25 | 615359 |
| 1739554200 | 7.55 | -0.2 | -2.58 | 7.75 | 7.75 | 7.35 | 1159754 |
| 1739467800 | 7.75 | -0.35 | -4.32 | 8.1 | 8.5 | 7.35 | 2162488 |
| 1739381400 | 8.1 | 0.35 | 4.52 | 7.75 | 8.2 | 7.3 | 1708242 |
| 1739295000 | 7.75 | 0.5 | 6.90 | 7.25 | 8 | 6.93 | 1066497 |
| 1739208600 | 7.25 | -0.4 | -5.23 | 7.65 | 7.65 | 7.25 | 539330 |
| 1738949400 | 7.65 | -0.05 | -0.65 | 8.1 | 8.1 | 7.5 | 1131165 |
| 1738863000 | 7.7 | -0.65 | -7.78 | 8.35 | 8.63 | 7.7 | 1121049 |
| 1738776600 | 8.35 | 0.7 | 9.15 | 7.65 | 8.35 | 7.65 | 1108782 |
| 1738690200 | 7.65 | 0.05 | 0.66 | 7.6 | 7.65 | 7.25 | 1650415 |
| 1738603800 | 7.6 | -0.25 | -3.18 | 7.95 | 8.25 | 7.35 | 2047155 |
| 1738344600 | 7.85 | -0.25 | -3.09 | 8.5 | 8.75 | 7.85 | 1097959 |
| 1738258200 | 8.1 | -0.65 | -7.43 | 8.75 | 8.75 | 8 | 1381701 |
| 1738171800 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.6 | 476316 |
| 1738085400 | 9 | 0.75 | 9.09 | 8.25 | 9.5 | 8.05 | 1868661 |
| 1737999000 | 8.25 | -0.8 | -8.84 | 9.05 | 9.25 | 8.05 | 1295244 |
| 1737739800 | 9.05 | 0.05 | 0.56 | 9 | 9.05 | 8.6 | 978645 |
| 1737653400 | 9 | -0.4 | -4.26 | 9.25 | 9.55 | 9 | 1342549 |
| 1737567000 | 9.4 | 0.25 | 2.73 | 9.15 | 9.4 | 9 | 705920 |
| 1737480600 | 9.15 | 0.05 | 0.55 | 9.1 | 9.25 | 9.1 | 661393 |
| 1737394200 | 9.1 | 1 | 12.35 | 8.1 | 9.1 | 8.1 | 643059 |
| 1737135000 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.75 | 603559 |
| 1737048600 | 8 | -0.8 | -9.09 | 8.6 | 8.6 | 8 | 1287765 |
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
