Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.05633802817 | 8.52 | 8.55 | 8.45 | 80937 | 8.45988223 | DE |
| 4 | -0.13 | -1.51869158879 | 8.56 | 8.63 | 8.45 | 72223 | 8.56683923 | DE |
| 12 | 0 | 0 | 8.43 | 8.63 | 8.04 | 27432 | 8.53357086 | DE |
| 26 | 0 | 0 | 8.43 | 8.63 | 8.04 | 22086 | 8.53289541 | DE |
| 52 | 0 | 0 | 8.43 | 8.63 | 8.04 | 22086 | 8.53289541 | DE |
| 156 | 0 | 0 | 8.43 | 8.63 | 8.04 | 22086 | 8.53289541 | DE |
| 260 | 0 | 0 | 8.43 | 8.63 | 8.04 | 22086 | 8.53289541 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741298400 | 8.43 | -0.12 | -1.40 | 8.53 | 8.53 | 8.43 | 260 |
| 1741212060 | 8.55 | 0.1 | 1.18 | 8.51 | 8.55 | 8.51 | 3100 |
| 1741125660 | 8.45 | -0.05 | -0.59 | 8.519 | 8.519 | 8.45 | 328197 |
| 1741039200 | 8.5 | -0.03 | -0.35 | 8.51 | 8.51 | 8.5 | 58605 |
| 1740780000 | 8.53 | 0.06 | 0.71 | 8.53 | 8.53 | 8.53 | 7721 |
| 1740693600 | 8.47 | -0.03 | -0.35 | 8.52 | 8.52 | 8.47 | 7064 |
| 1740607200 | 8.5 | 0.01 | 0.12 | 8.5 | 8.5 | 8.5 | 8354 |
| 1740520800 | 8.49 | -0.02 | -0.24 | 8.49 | 8.49 | 8.49 | 0 |
| 1740434400 | 8.51 | 0.04 | 0.47 | 8.51 | 8.51 | 8.51 | 0 |
| 1740175200 | 8.47 | -0.14 | -1.63 | 8.47 | 8.47 | 8.47 | 0 |
| 1740088800 | 8.61 | -0.02 | -0.23 | 8.61 | 8.61 | 8.61 | 228775 |
| 1740002400 | 8.63 | 0.01 | 0.12 | 8.63 | 8.63 | 8.63 | 537512 |
| 1739916000 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1739570400 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1739484000 | 8.6199999 | 0.09 | 1.06 | 8.58 | 8.6199999 | 8.58 | 19200 |
| 1739397600 | 8.53 | -0.05 | -0.58 | 8.53 | 8.56 | 8.52 | 27042 |
| 1739311200 | 8.58 | 0.01 | 0.12 | 8.58 | 8.58 | 8.58 | 0 |
| 1739224800 | 8.57 | 0.05 | 0.59 | 8.5399999 | 8.57 | 8.5399999 | 1800 |
| 1738965600 | 8.52 | -0.02 | -0.23 | 8.52 | 8.52 | 8.52 | 0 |
| 1738879200 | 8.5399999 | 0.04 | 0.47 | 8.56 | 8.56 | 8.51 | 427 |
| 1738792800 | 8.5 | 0.04 | 0.47 | 8.49 | 8.5 | 8.49 | 15281 |
| 1738706400 | 8.46 | 0.09 | 1.08 | 8.46 | 8.47 | 8.45 | 43800 |
| 1738620000 | 8.3699999 | -0.02 | -0.24 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1738360800 | 8.39 | -0.03 | -0.36 | 8.39 | 8.39 | 8.39 | 0 |
| 1738274400 | 8.42 | 0.04 | 0.48 | 8.42 | 8.42 | 8.42 | 0 |
| 1738188000 | 8.38 | 0.01 | 0.12 | 8.39 | 8.39 | 8.38 | 2800 |
| 1738101600 | 8.3699999 | 0.06 | 0.72 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1738015200 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737756000 | 8.31 | 0.01 | 0.12 | 8.31 | 8.31 | 8.31 | 0 |
| 1737669600 | 8.3 | 0.02 | 0.24 | 8.3 | 8.3 | 8.3 | 18000 |
| 1737583200 | 8.28 | 0.02 | 0.24 | 8.28 | 8.28 | 8.28 | 0 |
| 1737496800 | 8.26 | -0.01 | -0.12 | 8.26 | 8.26 | 8.26 | 0 |
| 1737410400 | 8.27 | 0.07 | 0.85 | 8.27 | 8.27 | 8.27 | 0 |
| 1737151200 | 8.2 | 0.05 | 0.61 | 8.2 | 8.2 | 8.2 | 1528 |
| 1737064800 | 8.15 | -0.01 | -0.12 | 8.15 | 8.15 | 8.15 | 0 |
| 1736978400 | 8.16 | 0.09 | 1.12 | 8.16 | 8.16 | 8.16 | 0 |
| 1736892000 | 8.07 | 0.03 | 0.37 | 8.07 | 8.07 | 8.07 | 0 |
| 1736805600 | 8.0399999 | -0.01 | -0.12 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1736546400 | 8.05 | -0.13 | -1.59 | 8.05 | 8.05 | 8.05 | 0 |
| 1736460000 | 8.18 | 0.02 | 0.25 | 8.28 | 8.28 | 8.18 | 800 |
| 1736373600 | 8.16 | 0.05 | 0.62 | 8.16 | 8.16 | 8.16 | 0 |
| 1736287200 | 8.11 | -0.05 | -0.61 | 8.15 | 8.15 | 8.11 | 6143 |
| 1736200800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1735941600 | 8.16 | 0.06 | 0.74 | 8.16 | 8.16 | 8.16 | 0 |
| 1735855200 | 8.1 | -0.03 | -0.37 | 8.1 | 8.1 | 8.1 | 0 |
| 1735682400 | 8.13 | -0.01 | -0.12 | 8.13 | 8.13 | 8.13 | 0 |
| 1735596000 | 8.14 | -0.04 | -0.49 | 8.14 | 8.14 | 8.14 | 0 |
| 1735336800 | 8.18 | -0.02 | -0.24 | 8.18 | 8.18 | 8.18 | 26340 |
| 1735077600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1734991200 | 8.2 | 0.02 | 0.24 | 8.2 | 8.2 | 8.2 | 0 |
| 1734732000 | 8.18 | 0.04 | 0.49 | 8.2 | 8.2 | 8.18 | 55570 |
| 1734645600 | 8.14 | 0.01 | 0.12 | 8.14 | 8.14 | 8.14 | 0 |
| 1734559200 | 8.13 | -0.21 | -2.52 | 8.13 | 8.13 | 8.13 | 0 |
| 1734472800 | 8.34 | -0.07 | -0.83 | 8.34 | 8.34 | 8.34 | 0 |
| 1734386400 | 8.41 | 0.02 | 0.24 | 8.42 | 8.42 | 8.41 | 984 |
| 1734127200 | 8.39 | -0.04 | -0.47 | 8.39 | 8.39 | 8.39 | 0 |
| 1734040800 | 8.43 | -0.05 | -0.59 | 8.43 | 8.43 | 8.43 | 0 |
| 1733954400 | 8.48 | 0.08 | 0.95 | 8.48 | 8.48 | 8.48 | 0 |
| 1733868000 | 8.4 | 0.01 | 0.12 | 8.4 | 8.4 | 8.4 | 0 |
| 1733781600 | 8.39 | -0.1 | -1.18 | 8.39 | 8.39 | 8.39 | 0 |
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
