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 | -0.06 | -0.731707317073 | 8.2 | 8.5 | 7.7 | 1622935 | 8.2296897 | DE |
| 4 | -0.55 | -6.32911392405 | 8.69 | 8.7 | 6.755 | 3203485 | 7.86813949 | DE |
| 12 | -4.36 | -34.88 | 12.5 | 13 | 6.755 | 2647152 | 9.26619703 | DE |
| 26 | -8.86 | -52.1176470588 | 17 | 22.02 | 6.755 | 3224736 | 12.77640914 | DE |
| 52 | -26.18 | -76.2820512821 | 34.32 | 34.66 | 6.755 | 4829062 | 17.47323678 | DE |
| 156 | -117.26 | -93.5087719298 | 125.4 | 161.2 | 6.755 | 4246113 | 51.91891101 | DE |
| 260 | -343.16 | -97.682892115 | 351.3 | 396 | 6.755 | 3633220 | 78.85588807 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 8.14 | -0.06 | -0.73 | 7.9 | 8.14 | 7.86 | 665784 |
| 1738085400 | 8.2 | 0.25 | 3.14 | 8 | 8.2 | 7.765 | 1066708 |
| 1737999000 | 7.95 | -0.37 | -4.45 | 8.5 | 8.5 | 7.7 | 1041102 |
| 1737739800 | 8.32 | 0.06 | 0.73 | 8.02 | 8.46 | 7.7 | 3678000 |
| 1737653400 | 8.26 | -0.14 | -1.67 | 8.2 | 8.33 | 8 | 1663080 |
| 1737567000 | 8.4 | -0.3 | -3.45 | 8.3 | 8.55 | 8 | 3827630 |
| 1737480600 | 8.7 | 0.94 | 12.19 | 7.5 | 8.7 | 7.5 | 5902668 |
| 1737394200 | 7.755 | -0.25 | -3.06 | 7.74 | 7.755 | 7.31 | 2965834 |
| 1737135000 | 8 | 0.48 | 6.31 | 7.37 | 8 | 7.305 | 4039660 |
| 1737048600 | 7.525 | 0.23 | 3.08 | 7.23 | 7.7 | 6.755 | 3969983 |
| 1736962200 | 7.3 | 0.02 | 0.34 | 7.3 | 7.555 | 7.2 | 3241592 |
| 1736875800 | 7.275 | 0.42 | 6.05 | 6.84 | 7.3 | 6.8 | 2810868 |
| 1736789400 | 6.86 | -0.39 | -5.38 | 7.595 | 7.595 | 6.86 | 1860696 |
| 1736530200 | 7.25 | 0.15 | 2.11 | 7.1 | 7.7 | 6.845 | 2590160 |
| 1736443800 | 7.1 | -0.25 | -3.40 | 7.3 | 7.5 | 6.9 | 5026899 |
| 1736357400 | 7.35 | -0.35 | -4.55 | 7.55 | 7.695 | 7.1 | 2444686 |
| 1736271000 | 7.7 | -0.32 | -3.99 | 7.86 | 7.95 | 7.6 | 3259627 |
| 1736184600 | 8.02 | -0.02 | -0.25 | 7.7 | 8.055 | 7.7 | 3029910 |
| 1735925400 | 8.0399999 | -0.25 | -2.96 | 8.11 | 8.4149999 | 7.6 | 4457079 |
| 1735839000 | 8.285 | -0.22 | -2.53 | 8.69 | 8.69 | 7.705 | 6527724 |
| 1735666200 | 8.5 | -0.1 | -1.16 | 8.105 | 8.8 | 7.9 | 3299269 |
| 1735579800 | 8.6 | -0.35 | -3.91 | 8.8 | 9.1 | 8.1 | 4272765 |
| 1735320600 | 8.95 | -0.25 | -2.72 | 9.3 | 9.3 | 8.595 | 3879765 |
| 1735061400 | 9.2 | 0.98 | 11.85 | 9 | 10 | 8.94 | 5832128 |
| 1734975000 | 8.225 | -1.98 | -19.36 | 10 | 10 | 7 | 14833309 |
| 1734715800 | 10.2 | -0.35 | -3.32 | 10.6 | 10.6 | 10.01 | 1006677 |
| 1734629400 | 10.55 | -0.21 | -1.95 | 10.1 | 10.7 | 10.1 | 618893 |
| 1734543000 | 10.76 | -0.09 | -0.83 | 10.38 | 10.76 | 10 | 1039134 |
| 1734456600 | 10.85 | -0.23 | -2.08 | 10.21 | 10.93 | 10.2 | 777415 |
| 1734370200 | 11.08 | 0.28 | 2.59 | 11 | 11.08 | 10.3 | 2487852 |
| 1734111000 | 10.8 | -0.28 | -2.53 | 10.9 | 11 | 10.55 | 914857 |
| 1734024600 | 11.08 | 0.08 | 0.73 | 10.6 | 11.08 | 10.41 | 1567814 |
| 1733938200 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.45 | 949142 |
| 1733851800 | 10.5 | -0.49 | -4.46 | 10.5 | 11 | 10.5 | 970018 |
| 1733765400 | 10.99 | 0.3 | 2.81 | 10.65 | 11 | 10.2 | 1573741 |
| 1733506200 | 10.69 | -0.39 | -3.52 | 10.8 | 11.1 | 10.46 | 1131337 |
| 1733419800 | 11.08 | 0.1 | 0.91 | 10.8 | 11.08 | 10.8 | 829288 |
| 1733333400 | 10.98 | -0.12 | -1.08 | 10.8 | 10.98 | 10.44 | 1726463 |
| 1733247000 | 11.1 | 0.11 | 1.00 | 11.2 | 11.2 | 10.44 | 1383418 |
| 1733160600 | 10.99 | -0.03 | -0.27 | 11.2 | 11.4 | 10.57 | 2246811 |
| 1732901400 | 11.02 | -0.37 | -3.25 | 11.02 | 12.02 | 11.02 | 2529246 |
| 1732815000 | 11.39 | -0.87 | -7.10 | 12 | 12 | 11.02 | 2077173 |
| 1732728600 | 12.26 | 0.16 | 1.32 | 11.9 | 12.26 | 11.03 | 2333065 |
| 1732642200 | 12.1 | 0.1 | 0.83 | 12.8 | 12.99 | 12 | 6577582 |
| 1732555800 | 12 | 0.52 | 4.53 | 11.48 | 13 | 11.25 | 2044368 |
| 1732296600 | 11.48 | 0.93 | 8.82 | 10.5 | 11.5 | 10.5 | 1385782 |
| 1732210200 | 10.55 | -0.27 | -2.50 | 10.7 | 10.9 | 10.5 | 1950609 |
| 1732123800 | 10.82 | -0.53 | -4.67 | 11.02 | 11.05 | 10.6 | 2663730 |
| 1732037400 | 11.35 | 0.25 | 2.25 | 11 | 11.35 | 10.72 | 1042862 |
| 1731951000 | 11.1 | -0.2 | -1.77 | 11 | 11.2 | 11 | 442696 |
| 1731691800 | 11.3 | 0.11 | 0.98 | 11 | 11.5 | 11 | 2023967 |
| 1731605400 | 11.19 | -0.19 | -1.67 | 11.3 | 11.38 | 10.81 | 2393101 |
| 1731519000 | 11.38 | 0 | 0.00 | 11.59 | 11.79 | 11.2 | 1490608 |
| 1731432600 | 11.38 | 0.12 | 1.07 | 11.27 | 11.75 | 11.27 | 2319650 |
| 1731346200 | 11.26 | -0.95 | -7.78 | 11.8 | 12.2 | 11.22 | 1474768 |
| 1731087000 | 12.21 | -0.17 | -1.37 | 11.99 | 12.5 | 11.81 | 1643816 |
| 1731000600 | 12.38 | -0.39 | -3.05 | 12.5 | 12.8 | 12.29 | 1084853 |
| 1730914200 | 12.77 | 0.18 | 1.43 | 12.4 | 12.8 | 12.21 | 2354487 |
| 1730827800 | 12.59 | 0.09 | 0.72 | 12.33 | 12.59 | 12.12 | 1022734 |
| 1730741400 | 12.5 | 0 | 0.00 | 12.33 | 12.5 | 12.33 | 2565068 |
| 1730482200 | 12.5 | 0 | 0.00 | 12.34 | 12.7 | 12.33 | 1992870 |
| 1730395800 | 12.5 | 0.12 | 0.97 | 11.8 | 12.54 | 11.8 | 1156286 |
| 1730309400 | 12.38 | -0.12 | -0.96 | 12.11 | 12.38 | 11.67 | 6339274 |
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
