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 | 0.135 | 1.73410404624 | 7.785 | 8.485 | 7.47 | 2284 | 8.06390577 | DE |
| 4 | 0.055 | 0.699300699301 | 7.865 | 8.585 | 7.47 | 3549 | 7.95325812 | DE |
| 12 | -2.34 | -22.8070175439 | 10.26 | 10.279999 | 7.47 | 4080 | 8.79322377 | DE |
| 26 | -3.34 | -29.6625222025 | 11.26 | 12.52 | 7.47 | 2330 | 9.4255615 | DE |
| 52 | -6.36 | -44.5378151261 | 14.28 | 14.835 | 7.47 | 2303 | 10.33583025 | DE |
| 156 | -5.78 | -42.1897810219 | 13.7 | 18.875 | 7.47 | 1936 | 11.07051735 | DE |
| 260 | -5.78 | -42.1897810219 | 13.7 | 18.875 | 7.47 | 1936 | 11.07051735 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737408420 | 8.2449999 | 0.02 | 0.24 | 8.305 | 8.31 | 8.1199999 | 209 |
| 1737149220 | 8.225 | 0.04 | 0.43 | 8.305 | 8.485 | 8.225 | 5503 |
| 1737062820 | 8.19 | 0.19 | 2.44 | 7.995 | 8.295 | 7.995 | 1536 |
| 1736976420 | 7.995 | 0.38 | 4.92 | 7.505 | 7.995 | 7.505 | 1956 |
| 1736890020 | 7.62 | -0.01 | -0.13 | 7.785 | 7.785 | 7.47 | 2215 |
| 1736803620 | 7.63 | -0.45 | -5.57 | 8.0399999 | 8.0399999 | 7.63 | 16164 |
| 1736544420 | 8.08 | 0.04 | 0.50 | 8.02 | 8.1 | 7.95 | 1299 |
| 1736458020 | 8.0399999 | 0.03 | 0.44 | 8.035 | 8.0399999 | 7.975 | 359 |
| 1736371620 | 8.005 | -0.07 | -0.87 | 8.06 | 8.07 | 7.95 | 754 |
| 1736285220 | 8.0749999 | -0.04 | -0.43 | 8.11 | 8.145 | 8.005 | 3892 |
| 1736198820 | 8.11 | -0.45 | -5.26 | 8.585 | 8.585 | 8.065 | 3617 |
| 1735939620 | 8.56 | 0.39 | 4.71 | 8.41 | 8.56 | 8.315 | 1942 |
| 1735853220 | 8.175 | 0.31 | 3.88 | 7.76 | 8.345 | 7.76 | 6633 |
| 1735594020 | 7.87 | -0.2 | -2.42 | 8.035 | 8.035 | 7.77 | 3908 |
| 1735334820 | 8.065 | 0.08 | 1.00 | 7.865 | 8.14 | 7.865 | 3243 |
| 1734989220 | 7.985 | -0.11 | -1.30 | 8.0749999 | 8.0749999 | 7.86 | 6539 |
| 1734730020 | 8.09 | -0.11 | -1.28 | 8.085 | 8.105 | 7.955 | 5116 |
| 1734643620 | 8.195 | -0.15 | -1.80 | 8.31 | 8.32 | 8.07 | 3398 |
| 1734557220 | 8.345 | 0.13 | 1.52 | 8.145 | 8.465 | 8.145 | 1250 |
| 1734470820 | 8.22 | -0.09 | -1.02 | 8.275 | 8.295 | 8.21 | 6750 |
| 1734384420 | 8.305 | -0.21 | -2.47 | 8.5 | 8.615 | 8.27 | 1697 |
| 1734125220 | 8.515 | -0.29 | -3.29 | 8.7899999 | 8.7899999 | 8.4 | 5903 |
| 1734038820 | 8.805 | -0.18 | -1.95 | 8.955 | 8.955 | 8.805 | 204 |
| 1733952420 | 8.98 | -0.05 | -0.55 | 9.07 | 9.07 | 8.855 | 1126 |
| 1733866020 | 9.0299999 | 0.32 | 3.73 | 8.735 | 9.0299999 | 8.64 | 1975 |
| 1733779620 | 8.705 | -0.01 | -0.11 | 8.71 | 8.75 | 8.705 | 647 |
| 1733520420 | 8.715 | -0.09 | -0.97 | 8.9949999 | 9.0399999 | 8.6649999 | 5014 |
| 1733434020 | 8.8 | -0.29 | -3.14 | 9.08 | 9.08 | 8.7799999 | 1533 |
| 1733347620 | 9.085 | 0.03 | 0.28 | 8.99 | 9.105 | 8.9 | 1275 |
| 1733261220 | 9.06 | 0.03 | 0.33 | 9.025 | 9.06 | 8.735 | 6006 |
| 1733174820 | 9.0299999 | -0.03 | -0.28 | 9.055 | 9.14 | 8.925 | 1933 |
| 1732915620 | 9.055 | -0.18 | -1.95 | 9.205 | 9.205 | 8.975 | 1823 |
| 1732829220 | 9.235 | 0.22 | 2.38 | 9.19 | 9.235 | 9.135 | 1594 |
| 1732742820 | 9.02 | 0.05 | 0.56 | 9.01 | 9.145 | 8.895 | 1130 |
| 1732656420 | 8.97 | -0.21 | -2.23 | 9 | 9.125 | 8.8249999 | 1088 |
| 1732570020 | 9.175 | 0.2 | 2.23 | 8.975 | 9.18 | 8.91 | 24706 |
| 1732310820 | 8.975 | 0.29 | 3.34 | 8.68 | 8.975 | 8.68 | 1639 |
| 1732224420 | 8.685 | -0.16 | -1.81 | 8.75 | 8.875 | 8.52 | 2540 |
| 1732138020 | 8.845 | -0.39 | -4.17 | 9.255 | 9.255 | 8.41 | 25146 |
| 1732051620 | 9.23 | -0.76 | -7.61 | 9.7799999 | 9.7799999 | 9.09 | 18713 |
| 1731965220 | 9.99 | -0.24 | -2.35 | 10.14 | 10.279999 | 9.89 | 7311 |
| 1731705960 | 10.23 | 0.35 | 3.49 | 9.975 | 10.24 | 9.84 | 480 |
| 1731619560 | 9.885 | -0.07 | -0.70 | 9.895 | 10.029999 | 9.765 | 1198 |
| 1731533160 | 9.955 | 0.24 | 2.52 | 9.775 | 9.96 | 9.645 | 2064 |
| 1731446820 | 9.71 | -0.06 | -0.61 | 9.67 | 9.71 | 9.57 | 161 |
| 1731360420 | 9.77 | -0.02 | -0.20 | 9.81 | 9.82 | 9.675 | 1674 |
| 1731101220 | 9.7899999 | 0.4 | 4.32 | 9.385 | 9.7899999 | 9.25 | 3527 |
| 1731014760 | 9.385 | 0.32 | 3.47 | 9.235 | 9.395 | 9.185 | 2879 |
| 1730928360 | 9.07 | -0.69 | -7.02 | 9.775 | 9.775 | 9.0399999 | 4322 |
| 1730841960 | 9.755 | 0.01 | 0.05 | 9.765 | 9.855 | 9.625 | 747 |
| 1730755560 | 9.75 | 0.04 | 0.41 | 9.8699999 | 9.875 | 9.72 | 3501 |
| 1730496360 | 9.71 | 0.01 | 0.10 | 9.555 | 9.85 | 9.555 | 3663 |
| 1730409960 | 9.6999999 | -0.16 | -1.62 | 9.6649999 | 9.815 | 9.6 | 6583 |
| 1730323560 | 9.86 | 0.01 | 0.15 | 9.69 | 9.955 | 9.69 | 213 |
| 1730237160 | 9.845 | -0.37 | -3.57 | 10.26 | 10.279999 | 9.715 | 4114 |
| 1730150760 | 10.21 | 0.11 | 1.09 | 10.039999 | 10.26 | 10.039999 | 330 |
| 1729888020 | 10.1 | 0.03 | 0.30 | 10.07 | 10.1 | 9.895 | 853 |
| 1729801560 | 10.07 | 0.15 | 1.46 | 10.07 | 10.17 | 10.039999 | 709 |
| 1729715160 | 9.925 | -0.17 | -1.64 | 10.119999 | 10.15 | 9.925 | 415 |
| 1729628760 | 10.09 | -0.34 | -3.26 | 10.56 | 10.56 | 10.039999 | 298 |
| 1729542360 | 10.43 | -0.35 | -3.25 | 10.9 | 10.9 | 10.43 | 632 |
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
