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 | 0.41 | 7.89980732177 | 5.19 | 5.96 | 4.75 | 1846831 | 5.57561571 | DE |
| 4 | -1.595 | -22.1681723419 | 7.195 | 7.195 | 4.675 | 2223203 | 5.77581674 | DE |
| 12 | -2.14 | -27.6485788114 | 7.74 | 8.7 | 4.675 | 2040936 | 6.82766501 | DE |
| 26 | -6.17 | -52.4214103653 | 11.77 | 13.5 | 4.675 | 2531736 | 9.10196625 | DE |
| 52 | -20.26 | -78.3449342614 | 25.86 | 26.72 | 4.675 | 4040618 | 13.66478092 | DE |
| 156 | -115.4 | -95.3719008264 | 121 | 161.2 | 4.675 | 4081106 | 45.94540398 | DE |
| 260 | -209.4 | -97.3953488372 | 215 | 240.9 | 4.675 | 3630884 | 73.45705741 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5.5599999 | -0.28 | -4.79 | 5.57 | 5.7 | 5.25 | 466715 |
| 1744302600 | 5.84 | 0.09 | 1.57 | 5.5199999 | 5.84 | 5.44 | 1079783 |
| 1744216200 | 5.75 | -0.05 | -0.86 | 5.53 | 5.75 | 5.25 | 2579957 |
| 1744129800 | 5.8 | 0.6 | 11.54 | 5.08 | 5.8 | 5.08 | 1984064 |
| 1744043400 | 5.2 | 0.21 | 4.10 | 5.19 | 5.2 | 4.75 | 3123635 |
| 1743784200 | 4.995 | -0.71 | -12.37 | 5.43 | 5.595 | 4.7474999 | 4911069 |
| 1743697800 | 5.7 | -0.06 | -1.04 | 5.5 | 5.7 | 5.01 | 3790235 |
| 1743611400 | 5.76 | -0.1 | -1.71 | 5.59 | 5.83 | 5.5 | 1054841 |
| 1743525000 | 5.86 | -0.35 | -5.56 | 6 | 6.08 | 5.49 | 1384548 |
| 1743438600 | 6.205 | 0.57 | 10.02 | 5.375 | 6.25 | 5.3 | 1770164 |
| 1743183000 | 5.64 | 0.82 | 17.01 | 5.29 | 6.25 | 5.29 | 5150667 |
| 1743096600 | 4.82 | -0.73 | -13.15 | 5.5 | 5.57 | 4.82 | 1220882 |
| 1743010200 | 5.55 | -0.31 | -5.29 | 5.585 | 5.8099999 | 5.4 | 1118787 |
| 1742923800 | 5.86 | 0.16 | 2.81 | 5.97 | 5.995 | 5.6 | 911865 |
| 1742837400 | 5.7 | -0.18 | -3.06 | 5.845 | 6.05 | 5.55 | 2641615 |
| 1742578200 | 5.88 | -0.23 | -3.76 | 6 | 6.335 | 5.88 | 4155066 |
| 1742491800 | 6.11 | -0.39 | -5.93 | 6.05 | 6.4 | 6.015 | 1822678 |
| 1742405400 | 6.495 | -0.15 | -2.26 | 6.42 | 6.5 | 6 | 3227823 |
| 1742319000 | 6.6449999 | -0.01 | -0.08 | 6.5 | 6.68 | 6.4 | 870576 |
| 1742232600 | 6.65 | -0.22 | -3.20 | 7.195 | 7.195 | 6.51 | 1199099 |
| 1741973400 | 6.87 | -0.07 | -1.01 | 6.7 | 7.24 | 6.7 | 813676 |
| 1741887000 | 6.94 | 0.14 | 2.06 | 6.68 | 7 | 6.605 | 809991 |
| 1741800600 | 6.8 | -0.1 | -1.45 | 6.545 | 6.85 | 6.515 | 175893 |
| 1741714200 | 6.9 | -0.06 | -0.79 | 7.1 | 7.1 | 6.8 | 736855 |
| 1741627800 | 6.955 | 0.16 | 2.28 | 6.9 | 7.1 | 6.385 | 1275230 |
| 1741368600 | 6.8 | -0.05 | -0.73 | 6.575 | 6.9 | 6.575 | 959500 |
| 1741282200 | 6.85 | 0.39 | 6.04 | 6.4 | 7.015 | 6.12 | 2442108 |
| 1741195800 | 6.46 | 0.11 | 1.73 | 6.2 | 6.46 | 6.085 | 997754 |
| 1741109400 | 6.35 | -0.17 | -2.57 | 6.825 | 6.825 | 6.2 | 1583580 |
| 1741023000 | 6.5175 | -0.08 | -1.25 | 6.8 | 6.8 | 6.485 | 1546574 |
| 1740763800 | 6.6 | -0.1 | -1.49 | 6.67 | 7 | 6.6 | 2490343 |
| 1740677400 | 6.7 | -0.1 | -1.47 | 6.8 | 6.885 | 6.69 | 784603 |
| 1740591000 | 6.8 | -0.23 | -3.27 | 6.9 | 6.9 | 6.41 | 3727365 |
| 1740504600 | 7.03 | -0.17 | -2.36 | 6.9 | 7.4 | 6.6 | 7010634 |
| 1740418200 | 7.2 | 0.05 | 0.70 | 7.2 | 7.2 | 6.8 | 2300224 |
| 1740159000 | 7.15 | -0.22 | -2.99 | 7.02 | 7.35 | 7.015 | 1099299 |
| 1740072600 | 7.37 | 0.02 | 0.27 | 7.2 | 7.4 | 7.015 | 1116171 |
| 1739986200 | 7.35 | 0 | 0.00 | 7.2 | 7.35 | 7 | 1580629 |
| 1739899800 | 7.35 | 0.13 | 1.80 | 7.4 | 7.4 | 7.1 | 1349824 |
| 1739813400 | 7.22 | -0.03 | -0.41 | 6.9 | 7.56 | 6.9 | 3437651 |
| 1739554200 | 7.25 | 0.4 | 5.84 | 6.8 | 7.3 | 6.7 | 1882268 |
| 1739467800 | 6.85 | -0.45 | -6.16 | 6.9 | 7.15 | 6.8 | 2413043 |
| 1739381400 | 7.3 | -0.15 | -2.01 | 7.14 | 7.5 | 6.97 | 2316724 |
| 1739295000 | 7.45 | 0.15 | 1.98 | 7.005 | 7.45 | 6.955 | 1338372 |
| 1739208600 | 7.305 | 0.05 | 0.69 | 7.19 | 7.585 | 7 | 1522816 |
| 1738949400 | 7.255 | 0.09 | 1.33 | 7.15 | 7.45 | 7.1 | 2061316 |
| 1738863000 | 7.16 | -0.09 | -1.24 | 7.595 | 7.595 | 7.12 | 3286411 |
| 1738776600 | 7.25 | -0.45 | -5.84 | 7.6 | 7.6 | 7.25 | 1109938 |
| 1738690200 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.57 | 1506929 |
| 1738603800 | 8 | -0.1 | -1.23 | 8.3 | 8.3 | 7.7 | 1409835 |
| 1738344600 | 8.1 | 0.09 | 1.19 | 8 | 8.1 | 7.72 | 921158 |
| 1738258200 | 8.005 | -0.14 | -1.66 | 7.8 | 8.005 | 7.7 | 1174586 |
| 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 |
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
