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 | -0.012 | -0.162822252374 | 7.37 | 7.44 | 7.269 | 2122 | 7.37266266 | DE |
| 4 | 0.865 | 13.3220391191 | 6.493 | 7.506 | 6.376 | 1966 | 7.29921079 | DE |
| 12 | 1.176 | 19.0229699126 | 6.182 | 8.07 | 5.93 | 2082 | 7.28694725 | DE |
| 26 | -0.273 | -3.57751277683 | 7.631 | 8.432 | 5.93 | 1742 | 7.04614701 | DE |
| 52 | -2.91 | -28.340475263 | 10.268 | 10.78 | 5.93 | 1667 | 7.86202521 | DE |
| 156 | -3.01 | -29.0316358025 | 10.368 | 10.78 | 5.93 | 1472 | 8.14115806 | DE |
| 260 | -3.01 | -29.0316358025 | 10.368 | 10.78 | 5.93 | 1472 | 8.14115806 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736890020 | 7.383 | 0.11 | 1.47 | 7.41 | 7.44 | 7.383 | 4170 |
| 1736803620 | 7.276 | -0.16 | -2.13 | 7.31 | 7.31 | 7.276 | 1550 |
| 1736544420 | 7.434 | 0.14 | 1.92 | 7.363 | 7.434 | 7.331 | 2317 |
| 1736458020 | 7.294 | 0 | 0.00 | 7.294 | 7.294 | 7.294 | 0 |
| 1736371620 | 7.294 | 0.07 | 0.98 | 7.37 | 7.37 | 7.269 | 450 |
| 1736285220 | 7.223 | -0.14 | -1.86 | 7.237 | 7.237 | 7.22 | 3753 |
| 1736198820 | 7.36 | -0.11 | -1.43 | 7.489 | 7.506 | 7.325 | 1446 |
| 1735939620 | 7.467 | 0.05 | 0.67 | 7.495 | 7.498 | 7.378 | 7475 |
| 1735853220 | 7.417 | 0.36 | 5.16 | 7.257 | 7.417 | 7.141 | 1177 |
| 1735594020 | 7.053 | -0.09 | -1.29 | 7.056 | 7.056 | 7.053 | 74 |
| 1735334820 | 7.145 | 0.36 | 5.29 | 7.145 | 7.145 | 7.145 | 125 |
| 1734989220 | 6.786 | 0.16 | 2.35 | 7.017 | 7.017 | 6.786 | 1558 |
| 1734730020 | 6.63 | 0.01 | 0.18 | 6.446 | 6.63 | 6.446 | 956 |
| 1734643620 | 6.618 | -0.13 | -1.98 | 6.493 | 6.618 | 6.376 | 501 |
| 1734557220 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1734470820 | 6.752 | -0.14 | -2.00 | 6.856 | 6.857 | 6.6449999 | 1557 |
| 1734384420 | 6.89 | -0.59 | -7.83 | 7.554 | 7.554 | 6.89 | 700 |
| 1734125220 | 7.475 | -0.3 | -3.80 | 7.473 | 7.475 | 7.277 | 4110 |
| 1734038820 | 7.77 | -0.02 | -0.23 | 7.846 | 7.953 | 7.77 | 3222 |
| 1733952420 | 7.788 | -0.11 | -1.42 | 7.809 | 8.0429999 | 7.788 | 7293 |
| 1733866020 | 7.9 | -0.02 | -0.27 | 7.947 | 7.947 | 7.834 | 1518 |
| 1733779620 | 7.921 | 0.24 | 3.10 | 7.766 | 7.921 | 7.766 | 280 |
| 1733520420 | 7.683 | -0.12 | -1.50 | 7.683 | 7.683 | 7.683 | 130 |
| 1733434020 | 7.8 | -0.13 | -1.60 | 7.85 | 7.85 | 7.8 | 1900 |
| 1733347620 | 7.927 | 0.03 | 0.39 | 7.994 | 8 | 7.85 | 4134 |
| 1733261220 | 7.896 | -0 | -0.05 | 8.07 | 8.07 | 7.896 | 740 |
| 1733174820 | 7.9 | -0.14 | -1.68 | 8.025 | 8.025 | 7.9 | 3975 |
| 1732915620 | 8.035 | 0.18 | 2.27 | 8.035 | 8.035 | 8.035 | 125 |
| 1732829220 | 7.857 | 0.05 | 0.69 | 7.857 | 7.857 | 7.857 | 160 |
| 1732742820 | 7.803 | -0.04 | -0.56 | 7.79 | 7.888 | 7.79 | 1053 |
| 1732656420 | 7.847 | 0.08 | 1.07 | 7.793 | 7.921 | 7.793 | 891 |
| 1732570020 | 7.764 | 0 | 0.00 | 7.764 | 7.764 | 7.764 | 0 |
| 1732310820 | 7.764 | 0.12 | 1.50 | 7.764 | 7.764 | 7.764 | 600 |
| 1732224420 | 7.649 | -0.01 | -0.07 | 7.66 | 7.66 | 7.649 | 1200 |
| 1732138020 | 7.654 | 0.15 | 2.05 | 7.656 | 7.656 | 7.654 | 303 |
| 1732051620 | 7.5 | -0.09 | -1.15 | 7.595 | 7.595 | 7.439 | 1470 |
| 1731965220 | 7.587 | 0.05 | 0.73 | 7.587 | 7.587 | 7.587 | 140 |
| 1731705960 | 7.532 | 0.02 | 0.31 | 7.401 | 7.622 | 7.401 | 5233 |
| 1731619560 | 7.509 | 0 | 0.04 | 7.503 | 7.646 | 7.5 | 1221 |
| 1731533160 | 7.506 | 0.1 | 1.39 | 7.536 | 7.543 | 7.506 | 3200 |
| 1731446820 | 7.403 | -0.05 | -0.63 | 7.451 | 7.451 | 7.403 | 652 |
| 1731360420 | 7.45 | 0.03 | 0.44 | 7.316 | 7.487 | 7.297 | 2709 |
| 1731101220 | 7.417 | 0.38 | 5.42 | 7.1 | 7.417 | 7.099 | 1447 |
| 1731014760 | 7.036 | 0.75 | 11.86 | 6.406 | 7.036 | 6.405 | 14157 |
| 1730928360 | 6.29 | 0.36 | 6.07 | 6.263 | 6.29 | 6.263 | 820 |
| 1730841960 | 5.93 | -0.07 | -1.17 | 5.98 | 6.0359999 | 5.93 | 1414 |
| 1730755560 | 6 | -0.17 | -2.68 | 6.082 | 6.16 | 6 | 4481 |
| 1730496360 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730409960 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730323560 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1730237160 | 6.165 | -0.08 | -1.25 | 6.337 | 6.402 | 6.165 | 694 |
| 1730150760 | 6.243 | 0.04 | 0.69 | 6.1929999 | 6.243 | 6.1929999 | 365 |
| 1729888020 | 6.2 | -0 | -0.03 | 6.2 | 6.2 | 6.2 | 100 |
| 1729801560 | 6.202 | 0.04 | 0.68 | 6.1849999 | 6.202 | 6.147 | 3440 |
| 1729715160 | 6.16 | -0.04 | -0.65 | 6.182 | 6.182 | 6.16 | 1040 |
| 1729628760 | 6.2 | -0.1 | -1.56 | 6.205 | 6.205 | 6.2 | 760 |
| 1729542360 | 6.298 | 0.02 | 0.25 | 6.382 | 6.382 | 6.257 | 1390 |
| 1729283160 | 6.282 | 0 | 0.00 | 6.282 | 6.282 | 6.282 | 0 |
| 1729196760 | 6.282 | -0.02 | -0.29 | 6.383 | 6.383 | 6.233 | 414 |
| 1729110360 | 6.3 | 0.12 | 1.91 | 6.3 | 6.3 | 6.3 | 200 |
| 1729024020 | 6.182 | 0 | 0.00 | 6.182 | 6.182 | 6.182 | 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
