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 | -0.5199999 | -5.70175335199 | 9.1199999 | 10.199999 | 8.5 | 16373 | 9.52019129 | DE |
| 4 | -2 | -18.8679245283 | 10.6 | 12.6 | 8.5 | 21826 | 10.59186161 | DE |
| 12 | 2.66 | 44.7811447811 | 5.94 | 12.6 | 5.72 | 14363 | 9.81224967 | DE |
| 26 | 2.86 | 49.8257839721 | 5.74 | 12.6 | 4.71 | 11407 | 8.2837059 | DE |
| 52 | 5.06 | 142.937853107 | 3.54 | 12.6 | 3.04 | 8035 | 7.02371473 | DE |
| 156 | 0.1500001 | 1.77514913343 | 8.4499999 | 12.6 | 3.04 | 6082 | 6.7766865 | DE |
| 260 | 0.1500001 | 1.77514913343 | 8.4499999 | 12.6 | 3.04 | 6082 | 6.7766865 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 8.6199999 | -0.78 | -8.30 | 9.58 | 9.6999999 | 8.5 | 28229 |
| 1743712020 | 9.4 | -0.38 | -3.89 | 9.32 | 9.6999999 | 9.26 | 35820 |
| 1743625620 | 9.7799999 | -0.22 | -2.20 | 10 | 10 | 9.6199999 | 3255 |
| 1743539220 | 10 | 0.48 | 5.04 | 9.9 | 10.199999 | 9.6199999 | 17047 |
| 1743452820 | 9.52 | 0.6 | 6.73 | 9.32 | 9.52 | 9.1199999 | 17883 |
| 1743197220 | 8.92 | -0.32 | -3.46 | 9.1199999 | 9.3 | 8.92 | 7858 |
| 1743110820 | 9.24 | -0.3 | -3.14 | 9.34 | 9.6 | 9.1999999 | 12946 |
| 1743024420 | 9.5399999 | -0.18 | -1.85 | 9.6199999 | 9.82 | 9.52 | 5166 |
| 1742938020 | 9.72 | -0.12 | -1.22 | 9.76 | 9.96 | 9.32 | 25408 |
| 1742851620 | 9.84 | -0.21 | -2.09 | 10.05 | 10.4 | 9.7799999 | 7219 |
| 1742592420 | 10.05 | -0.3 | -2.90 | 9.8 | 10.199999 | 9.68 | 15795 |
| 1742506020 | 10.35 | -0.85 | -7.59 | 10.699999 | 10.699999 | 10.25 | 15379 |
| 1742419620 | 11.2 | 1.05 | 10.34 | 10.8 | 11.2 | 10.35 | 10884 |
| 1742333220 | 10.15 | -1.5 | -12.88 | 11.3 | 11.55 | 10.05 | 49419 |
| 1742246820 | 11.65 | 0.6 | 5.43 | 11.25 | 11.65 | 10.95 | 17001 |
| 1741987620 | 11.05 | -0.95 | -7.92 | 11 | 11.2 | 10.5 | 54119 |
| 1741901220 | 12 | 1 | 9.09 | 11.2 | 12.45 | 11.1 | 21349 |
| 1741814820 | 11 | -1.1 | -9.09 | 11.5 | 12.2 | 10.699999 | 44601 |
| 1741728420 | 12.1 | 1.7 | 16.35 | 11.2 | 12.6 | 11.2 | 51423 |
| 1741642020 | 10.4 | -0.15 | -1.42 | 10.5 | 10.9 | 10.4 | 12393 |
| 1741382820 | 10.55 | 0.1 | 0.96 | 10.6 | 10.8 | 10.5 | 11550 |
| 1741296420 | 10.449999 | 0.3 | 2.96 | 10.25 | 10.449999 | 9.96 | 3409 |
| 1741210020 | 10.15 | 0.55 | 5.73 | 10.05 | 10.199999 | 9.6999999 | 9834 |
| 1741123620 | 9.6 | 0.3 | 3.23 | 9.52 | 9.86 | 9.1 | 27290 |
| 1741037220 | 9.3 | -1.35 | -12.68 | 9.86 | 10.199999 | 9.24 | 30361 |
| 1740778020 | 10.65 | -0.25 | -2.29 | 10 | 10.65 | 9.82 | 21362 |
| 1740691620 | 10.9 | 0.15 | 1.40 | 10.9 | 11 | 10.35 | 37402 |
| 1740605220 | 10.75 | 1.67 | 18.39 | 10.05 | 11.1 | 9.8 | 43235 |
| 1740518820 | 9.08 | 0.56 | 6.57 | 9.44 | 9.46 | 9.0399999 | 27092 |
| 1740432420 | 8.52 | -1.2 | -12.35 | 9.08 | 9.08 | 8.52 | 23419 |
| 1740173220 | 9.72 | 1.32 | 15.71 | 8.84 | 9.72 | 8.8 | 26565 |
| 1740086820 | 8.4 | -0.3 | -3.45 | 8.64 | 8.8 | 8.38 | 13068 |
| 1740000420 | 8.6999999 | 0.34 | 4.07 | 8.6199999 | 8.9 | 8.5 | 13455 |
| 1739914020 | 8.36 | 0.1 | 1.21 | 8.58 | 8.6 | 8.24 | 5229 |
| 1739827620 | 8.26 | 0.3 | 3.77 | 8.32 | 8.36 | 8.06 | 3483 |
| 1739568420 | 7.96 | 0.54 | 7.28 | 7.88 | 7.96 | 7.76 | 4747 |
| 1739482020 | 7.42 | -0.42 | -5.36 | 7.7 | 7.7 | 7.42 | 3042 |
| 1739395620 | 7.84 | 0.24 | 3.16 | 7.86 | 8.18 | 7.72 | 7359 |
| 1739309220 | 7.6 | -0.5 | -6.17 | 7.88 | 7.88 | 7.38 | 20352 |
| 1739222820 | 8.1 | -0.2 | -2.41 | 8.5399999 | 8.66 | 7.78 | 11162 |
| 1738963620 | 8.3 | -0.24 | -2.81 | 8.6 | 8.66 | 7.96 | 5933 |
| 1738877220 | 8.5399999 | 0.38 | 4.66 | 8.36 | 8.56 | 8.36 | 1220 |
| 1738790820 | 8.16 | -0.1 | -1.21 | 8.08 | 8.16 | 7.84 | 5066 |
| 1738704420 | 8.26 | 0.54 | 6.99 | 8.36 | 8.36 | 7.98 | 7504 |
| 1738618020 | 7.72 | 0.48 | 6.63 | 7.18 | 7.74 | 7.18 | 5951 |
| 1738358820 | 7.24 | -0.34 | -4.49 | 7.6 | 7.62 | 7.24 | 4207 |
| 1738272420 | 7.58 | 0.38 | 5.28 | 7.36 | 7.6 | 7.36 | 7130 |
| 1738186020 | 7.2 | 0.04 | 0.56 | 7.22 | 7.42 | 7.16 | 4382 |
| 1738099620 | 7.16 | 0 | 0.00 | 7.38 | 7.4 | 7.16 | 1972 |
| 1738013220 | 7.16 | 0.32 | 4.68 | 7.3 | 7.38 | 6.96 | 13359 |
| 1737754020 | 6.84 | 0.14 | 2.09 | 6.84 | 6.84 | 6.84 | 1 |
| 1737667620 | 6.7 | -0.54 | -7.46 | 7 | 7 | 6.7 | 4017 |
| 1737581220 | 7.24 | 0 | 0.00 | 6.98 | 7.24 | 6.94 | 3479 |
| 1737494820 | 7.24 | 0.16 | 2.26 | 7.24 | 7.54 | 6.96 | 9468 |
| 1737408420 | 7.08 | 0.52 | 7.93 | 7.18 | 7.18 | 6.82 | 3431 |
| 1737149220 | 6.5599999 | -0.28 | -4.09 | 6.88 | 6.88 | 6.5 | 7601 |
| 1737062820 | 6.84 | 0.24 | 3.64 | 6.6 | 6.88 | 6.54 | 3621 |
| 1736976420 | 6.6 | 0.4 | 6.45 | 6.12 | 6.6 | 6.12 | 2568 |
| 1736890020 | 6.2 | 0.48 | 8.39 | 6.2 | 6.24 | 6.08 | 2223 |
| 1736803620 | 5.72 | -0.24 | -4.03 | 5.72 | 5.72 | 5.72 | 70 |
| 1736544420 | 5.96 | 0.2 | 3.47 | 5.94 | 5.96 | 5.94 | 214 |
| 1736458020 | 5.76 | -0.46 | -7.40 | 5.94 | 5.94 | 5.76 | 446 |
| 1736371620 | 6.22 | 0.04 | 0.65 | 6.16 | 6.28 | 5.94 | 2036 |
| 1736285220 | 6.18 | 0.54 | 9.57 | 5.94 | 6.24 | 5.72 | 11543 |
| 1736198820 | 5.64 | -0.1 | -1.74 | 5.84 | 5.84 | 5.58 | 14270 |
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
