Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.26582278481 | 7.11 | 7.15 | 6.61 | 1801 | 6.78705007 | DE |
| 4 | 0.07 | 1.0071942446 | 6.95 | 7.29 | 6.3 | 4005 | 6.92788528 | DE |
| 12 | -1.31 | -15.7262905162 | 8.33 | 8.63 | 6.3 | 3356 | 7.48248423 | DE |
| 26 | -2.704 | -27.807486631 | 9.724 | 9.897 | 6.3 | 2765 | 8.13892495 | DE |
| 52 | -2.881 | -29.0980709019 | 9.901 | 12.24 | 6.3 | 2958 | 9.64592914 | DE |
| 156 | -2.094 | -22.9756418697 | 9.114 | 12.24 | 5.801 | 2327 | 9.03869577 | DE |
| 260 | -3.47 | -33.0791229743 | 10.49 | 12.24 | 2.26 | 4149 | 6.65584458 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310820 | 7.03 | 0.18 | 2.63 | 6.85 | 7.03 | 6.85 | 2239 |
| 1732224420 | 6.85 | 0.16 | 2.39 | 6.74 | 6.85 | 6.74 | 1385 |
| 1732138020 | 6.69 | -0.03 | -0.45 | 6.68 | 6.69 | 6.68 | 153 |
| 1732051620 | 6.72 | 0.06 | 0.90 | 6.67 | 6.74 | 6.62 | 878 |
| 1731965220 | 6.66 | -0.24 | -3.48 | 6.88 | 6.88 | 6.61 | 3158 |
| 1731705960 | 6.9 | -0.2 | -2.82 | 7.11 | 7.15 | 6.9 | 3433 |
| 1731619560 | 7.1 | 0.05 | 0.71 | 6.99 | 7.14 | 6.98 | 1145 |
| 1731533160 | 7.05 | 0.04 | 0.57 | 6.98 | 7.06 | 6.8 | 13123 |
| 1731446820 | 7.01 | 0.01 | 0.14 | 6.95 | 7.01 | 6.84 | 15705 |
| 1731360420 | 7 | 0.33 | 4.95 | 6.7 | 7 | 6.7 | 1151 |
| 1731101220 | 6.67 | -0.08 | -1.19 | 6.61 | 6.71 | 6.61 | 3000 |
| 1731014760 | 6.75 | -0.23 | -3.30 | 6.88 | 6.92 | 6.3 | 13142 |
| 1730928360 | 6.98 | 0.07 | 1.01 | 7.2 | 7.29 | 6.98 | 889 |
| 1730841960 | 6.91 | 0.03 | 0.44 | 6.89 | 6.91 | 6.85 | 411 |
| 1730755560 | 6.88 | -0.16 | -2.27 | 6.9 | 6.99 | 6.8 | 5351 |
| 1730496360 | 7.04 | 0.15 | 2.18 | 6.92 | 7.04 | 6.89 | 1537 |
| 1730409960 | 6.89 | -0.28 | -3.91 | 7 | 7 | 6.76 | 4845 |
| 1730323560 | 7.17 | 0.07 | 0.99 | 7.07 | 7.23 | 7.07 | 660 |
| 1730237160 | 7.1 | 0.05 | 0.71 | 7.06 | 7.17 | 7.06 | 2578 |
| 1730150760 | 7.05 | 0.03 | 0.43 | 6.94 | 7.05 | 6.88 | 4541 |
| 1729888020 | 7.02 | 0.07 | 1.01 | 6.95 | 7.03 | 6.95 | 3020 |
| 1729801560 | 6.95 | -0.05 | -0.71 | 7.09 | 7.11 | 6.95 | 1412 |
| 1729715160 | 7 | 0.14 | 2.04 | 6.92 | 7 | 6.92 | 700 |
| 1729628760 | 6.86 | -0.17 | -2.42 | 7 | 7.01 | 6.86 | 3907 |
| 1729542360 | 7.03 | -0.08 | -1.13 | 7.12 | 7.13 | 7.01 | 8824 |
| 1729283160 | 7.11 | -0.06 | -0.84 | 7.18 | 7.3 | 7.07 | 3068 |
| 1729196760 | 7.17 | -0.2 | -2.71 | 7.31 | 7.42 | 7.16 | 4597 |
| 1729110360 | 7.37 | -0.07 | -0.94 | 7.57 | 7.65 | 7.37 | 4415 |
| 1729023960 | 7.44 | -0.93 | -11.11 | 8.05 | 8.13 | 7.4 | 18620 |
| 1728937620 | 8.3699999 | 0.13 | 1.58 | 8.38 | 8.38 | 8.3699999 | 1476 |
| 1728678360 | 8.24 | 0.05 | 0.61 | 8.09 | 8.24 | 8.0299999 | 3081 |
| 1728591960 | 8.19 | -0.05 | -0.61 | 8.16 | 8.23 | 8.0399999 | 3254 |
| 1728505560 | 8.24 | -0.1 | -1.20 | 8.26 | 8.36 | 8.22 | 3172 |
| 1728419160 | 8.34 | -0.23 | -2.68 | 8.46 | 8.6199999 | 8.34 | 1502 |
| 1728332760 | 8.57 | 0.39 | 4.77 | 8.31 | 8.63 | 8.31 | 2627 |
| 1728073560 | 8.18 | 0.07 | 0.86 | 8.05 | 8.25 | 8.05 | 2273 |
| 1727987220 | 8.11 | -0.37 | -4.36 | 8.11 | 8.11 | 8.11 | 200 |
| 1727900820 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1727814420 | 8.48 | 0.15 | 1.80 | 8.48 | 8.48 | 8.48 | 126 |
| 1727728020 | 8.33 | -0.21 | -2.46 | 8.58 | 8.59 | 8.33 | 2678 |
| 1727468760 | 8.5399999 | 0.2 | 2.40 | 8.5399999 | 8.56 | 8.48 | 1834 |
| 1727382360 | 8.34 | 0.1 | 1.21 | 8.17 | 8.34 | 8.17 | 751 |
| 1727295960 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1727209560 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1727123160 | 8.24 | -0.13 | -1.55 | 8.3 | 8.3 | 8.21 | 263 |
| 1726864020 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.3699999 | 8.3699999 | 130 |
| 1726777560 | 8.36 | 0.08 | 0.97 | 8.47 | 8.48 | 8.36 | 470 |
| 1726691220 | 8.2799999 | -0.07 | -0.84 | 8.2799999 | 8.2799999 | 8.2799999 | 750 |
| 1726604760 | 8.35 | 0.02 | 0.24 | 8.31 | 8.35 | 8.31 | 420 |
| 1726518420 | 8.33 | 0.23 | 2.84 | 8.33 | 8.33 | 8.33 | 2000 |
| 1726259160 | 8.1 | 0.07 | 0.87 | 8.1 | 8.1 | 8.1 | 500 |
| 1726172760 | 8.0299999 | 0.16 | 2.03 | 8.01 | 8.06 | 7.98 | 623 |
| 1726086360 | 7.87 | -0.1 | -1.25 | 7.92 | 7.93 | 7.87 | 3194 |
| 1725999960 | 7.97 | -0.17 | -2.09 | 8.11 | 8.15 | 7.97 | 4722 |
| 1725913620 | 8.14 | -0.03 | -0.37 | 8.21 | 8.22 | 8.01 | 972 |
| 1725654360 | 8.17 | -0.08 | -0.97 | 8.17 | 8.17 | 8.17 | 13 |
| 1725567960 | 8.25 | -0.22 | -2.60 | 8.4 | 8.4 | 8.25 | 1200 |
| 1725481560 | 8.47 | -0.02 | -0.24 | 8.47 | 8.56 | 8.47 | 1340 |
| 1725395160 | 8.49 | 0.02 | 0.24 | 8.46 | 8.49 | 8.32 | 23859 |
| 1725308760 | 8.47 | 0.08 | 0.95 | 8.39 | 8.47 | 8.3699999 | 1576 |
| 1725049560 | 8.39 | 0.06 | 0.72 | 8.33 | 8.39 | 8.33 | 620 |
| 1724963160 | 8.33 | -0.09 | -1.07 | 8.5399999 | 8.5399999 | 8.33 | 5479 |
| 1724876760 | 8.42 | -0.14 | -1.64 | 8.42 | 8.42 | 8.42 | 1950 |
| 1724790420 | 8.56 | -0.15 | -1.72 | 8.61 | 8.6999999 | 8.47 | 10884 |
| 1724704020 | 8.71 | -0.2 | -2.24 | 8.86 | 8.8699999 | 8.71 | 1494 |
| 1724444820 | 8.91 | -0.36 | -3.88 | 9.1 | 9.1 | 8.8699999 | 10346 |
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
