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 | 0.05 | 0.657894736842 | 7.6 | 7.9 | 7.3 | 651109 | 7.65804634 | DE |
| 4 | -0.6 | -7.27272727273 | 8.25 | 9.25 | 6.75 | 898884 | 7.92022401 | DE |
| 12 | 1.9 | 33.0434782609 | 5.75 | 11.7 | 4.85 | 2313408 | 7.77087302 | DE |
| 26 | 6.45 | 537.5 | 1.2 | 11.7 | 1.15 | 1511674 | 6.60403811 | DE |
| 52 | 5.35 | 232.608695652 | 2.3 | 11.7 | 1.15 | 798433 | 6.33093174 | DE |
| 156 | -92.35 | -92.35 | 100 | 120 | 1.15 | 975276 | 56.46773899 | DE |
| 260 | -59.85 | -88.6666666667 | 67.5 | 147.5 | 1.15 | 1715643 | 79.00841987 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 7.65 | 0.05 | 0.66 | 7.6 | 7.65 | 7.5 | 847657 |
| 1743096600 | 7.6 | -0.15 | -1.94 | 7.9 | 7.9 | 7.6 | 947804 |
| 1743010200 | 7.75 | 0 | 0.00 | 7.75 | 7.9 | 7.75 | 762451 |
| 1742923800 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 589972 |
| 1742837400 | 7.5 | -0.15 | -1.96 | 7.65 | 7.65 | 7.3 | 411046 |
| 1742578200 | 7.65 | 0.05 | 0.66 | 7.6 | 7.65 | 7.6 | 544271 |
| 1742491800 | 7.6 | -0.2 | -2.56 | 7.9 | 7.9 | 7.6 | 660971 |
| 1742405400 | 7.8 | -1.35 | -14.75 | 8.25 | 8.25 | 7.7 | 945574 |
| 1742319000 | 9.15 | 0.15 | 1.67 | 9 | 9.25 | 9 | 1235864 |
| 1742232600 | 9 | 0.5 | 5.88 | 8.5 | 9.2 | 8.45 | 773840 |
| 1741973400 | 8.5 | 0.15 | 1.80 | 8.35 | 8.5 | 8.35 | 309216 |
| 1741887000 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.25 | 344318 |
| 1741800600 | 8.25 | 0.1 | 1.23 | 8.15 | 8.25 | 8.1 | 774687 |
| 1741714200 | 8.15 | 0.4 | 5.16 | 7.7 | 8.25 | 7.7 | 532983 |
| 1741627800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 484602 |
| 1741368600 | 8.25 | -0.2 | -2.37 | 8.45 | 8.45 | 8.25 | 255582 |
| 1741282200 | 8.45 | 0.2 | 2.42 | 8.25 | 8.65 | 8.25 | 918953 |
| 1741195800 | 8.25 | 0.45 | 5.77 | 7.75 | 8.25 | 7.75 | 1257871 |
| 1741109400 | 7.8 | 1.05 | 15.56 | 7.15 | 7.8 | 7.15 | 2662868 |
| 1741023000 | 6.75 | -1.55 | -18.67 | 8.4 | 8.4 | 6.75 | 2463790 |
| 1740763800 | 8.3 | -0.05 | -0.60 | 8.25 | 8.4 | 8.15 | 1101026 |
| 1740677400 | 8.35 | -0.3 | -3.47 | 8.65 | 8.65 | 8 | 781563 |
| 1740591000 | 8.65 | 0 | 0.00 | 8.65 | 8.75 | 8.4 | 611651 |
| 1740504600 | 8.65 | -0.25 | -2.81 | 8.9 | 8.9 | 8.25 | 1234130 |
| 1740418200 | 8.9 | -0.4 | -4.30 | 9.3 | 9.45 | 8.8 | 1905034 |
| 1740159000 | 9.3 | 0.5 | 5.68 | 8.75 | 9.75 | 8.75 | 2576105 |
| 1740072600 | 8.8 | 0.9 | 11.39 | 7.9 | 8.8 | 7.9 | 1077381 |
| 1739986200 | 7.9 | 0.3 | 3.95 | 7.6 | 7.95 | 7.6 | 620221 |
| 1739899800 | 7.6 | -0.05 | -0.65 | 7.65 | 7.75 | 7.6 | 323934 |
| 1739813400 | 7.65 | -0.6 | -7.27 | 8.25 | 8.25 | 7.65 | 793980 |
| 1739554200 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.1 | 625765 |
| 1739467800 | 8.3 | -0.75 | -8.29 | 9.05 | 9.05 | 8.3 | 934999 |
| 1739381400 | 9.05 | -0.3 | -3.21 | 9.35 | 9.35 | 8.9 | 272420 |
| 1739295000 | 9.35 | -0.4 | -4.10 | 9.75 | 9.75 | 9.2 | 1121031 |
| 1739208600 | 9.75 | 0.45 | 4.84 | 9.5 | 9.85 | 9.35 | 1218730 |
| 1738949400 | 9.3 | 1.35 | 16.98 | 8.05 | 9.45 | 8.05 | 2198059 |
| 1738863000 | 7.95 | 0.15 | 1.92 | 7.6 | 8.3 | 7.4 | 4083944 |
| 1738776600 | 7.8 | -1.35 | -14.75 | 9.15 | 9.15 | 7.2 | 7275796 |
| 1738690200 | 9.15 | -0.85 | -8.50 | 10 | 10 | 9.15 | 3706015 |
| 1738603800 | 10 | 0.05 | 0.50 | 9.65 | 10 | 9.625 | 5146019 |
| 1738344600 | 9.95 | -1.35 | -11.95 | 11.35 | 11.7 | 9.9 | 5866812 |
| 1738258200 | 11.3 | 1.3 | 13.00 | 9.75 | 11.4 | 9.75 | 7149909 |
| 1738171800 | 10 | 1.75 | 21.21 | 8.25 | 10.05 | 8.25 | 10164755 |
| 1738085400 | 8.25 | 0.75 | 10.00 | 7.4 | 8.4 | 7.4 | 3714731 |
| 1737999000 | 7.5 | 0.5 | 7.14 | 6.75 | 7.5 | 6.75 | 3191033 |
| 1737739800 | 7 | 1.1 | 18.64 | 5.9 | 7 | 5.9 | 2906664 |
| 1737653400 | 5.9 | 0.1 | 1.72 | 5.65 | 5.95 | 5.65 | 2047488 |
| 1737567000 | 5.8 | 0.4 | 7.41 | 5.4 | 5.8 | 5.4 | 1504064 |
| 1737480600 | 5.4 | -0.5 | -8.47 | 5.9 | 5.9 | 5.4 | 1953051 |
| 1737394200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1112768 |
| 1737135000 | 5.9 | -0.3 | -4.84 | 6.2 | 6.2 | 5.75 | 18043085 |
| 1737048600 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 1090009 |
| 1736962200 | 6.15 | 0.15 | 2.50 | 6 | 6.2 | 6 | 2672694 |
| 1736875800 | 6 | 0.1 | 1.69 | 5.9 | 6.15 | 5.9 | 1285206 |
| 1736789400 | 5.9 | -0.25 | -4.07 | 5.35 | 6.25 | 5.35 | 3719495 |
| 1736530200 | 6.15 | 0.05 | 0.82 | 5.8 | 6.15 | 5.8 | 4286483 |
| 1736443800 | 6.1 | 1.2 | 24.49 | 4.9 | 6.1 | 4.9 | 4417034 |
| 1736357400 | 4.9 | -0.13 | -2.49 | 5.025 | 5.025 | 4.85 | 2120610 |
| 1736271000 | 5.025 | -0.33 | -6.07 | 4.9 | 5.025 | 4.9 | 195881 |
| 1736184600 | 5.35 | -0.5 | -8.55 | 5.25 | 5.35 | 4.9 | 1484172 |
| 1735925400 | 5.85 | -0.25 | -4.10 | 5.75 | 5.85 | 5.25 | 5394086 |
| 1735839000 | 6.1 | 1.35 | 28.42 | 4.75 | 6.1 | 4.75 | 5416224 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1511237 |
| 1735579800 | 4.75 | 0.15 | 3.26 | 4.35 | 5 | 4.07 | 5040358 |
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
