Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.194 | -2.36989982898 | 8.186 | 8.388 | 7.986 | 2148 | 8.19564488 | DE |
| 4 | -0.64 | -7.41427247451 | 8.632 | 8.696 | 7.666 | 1818 | 8.2273813 | DE |
| 12 | 0.148 | 1.88679245283 | 7.844 | 9.722 | 7.666 | 1192 | 8.47868197 | DE |
| 26 | -0.38 | -4.53893932155 | 8.372 | 9.722 | 6.742 | 1365 | 8.07568212 | DE |
| 52 | -0.17 | -2.08282283754 | 8.162 | 9.722 | 6.742 | 3794 | 8.04842892 | DE |
| 156 | -2.193 | -21.5316642121 | 10.185 | 10.185 | 6.742 | 3556 | 8.13106287 | DE |
| 260 | -2.193 | -21.5316642121 | 10.185 | 10.185 | 6.742 | 3556 | 8.13106287 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 7.986 | -0.29 | -3.46 | 7.986 | 7.986 | 7.986 | 55 |
| 1742506020 | 8.272 | -0.02 | -0.24 | 8.272 | 8.272 | 8.272 | 4 |
| 1742419620 | 8.292 | 0 | 0.05 | 8.236 | 8.292 | 8.234 | 1506 |
| 1742333220 | 8.288 | 0.11 | 1.35 | 8.3539999 | 8.388 | 8.288 | 161 |
| 1742246820 | 8.178 | 0.01 | 0.15 | 8.206 | 8.206 | 8.138 | 9047 |
| 1741987620 | 8.166 | 0.12 | 1.49 | 8.186 | 8.186 | 8.166 | 22 |
| 1741901220 | 8.0459999 | -0.02 | -0.22 | 8 | 8.0459999 | 8 | 1100 |
| 1741814820 | 8.064 | -0.31 | -3.75 | 8.316 | 8.316 | 8.064 | 3563 |
| 1741728420 | 8.378 | -0.09 | -1.06 | 8.5239999 | 8.696 | 8.36 | 5422 |
| 1741642020 | 8.468 | -0.08 | -0.89 | 8.47 | 8.536 | 8.438 | 577 |
| 1741382820 | 8.544 | 0.22 | 2.59 | 8.2899999 | 8.544 | 8.2799999 | 410 |
| 1741296420 | 8.3279999 | 0.42 | 5.31 | 8.282 | 8.3279999 | 8.282 | 1230 |
| 1741210020 | 7.908 | 0.14 | 1.85 | 7.986 | 8 | 7.902 | 235 |
| 1741123620 | 7.764 | -0.52 | -6.32 | 8 | 8 | 7.666 | 1936 |
| 1741037220 | 8.288 | 0.08 | 0.95 | 8.256 | 8.2959999 | 8.188 | 5971 |
| 1740778020 | 8.21 | -0.05 | -0.61 | 8.156 | 8.21 | 8.156 | 2360 |
| 1740691620 | 8.26 | -0.18 | -2.09 | 8.462 | 8.462 | 8.26 | 246 |
| 1740605220 | 8.436 | 0.01 | 0.07 | 8.472 | 8.5399999 | 8.436 | 248 |
| 1740518820 | 8.43 | -0.03 | -0.31 | 8.126 | 8.43 | 8.126 | 1599 |
| 1740432420 | 8.456 | -0.15 | -1.70 | 8.4819999 | 8.4819999 | 8.366 | 634 |
| 1740173220 | 8.602 | -0.06 | -0.72 | 8.632 | 8.674 | 8.6 | 96 |
| 1740086820 | 8.664 | 0.04 | 0.44 | 8.634 | 8.698 | 8.616 | 2196 |
| 1740000420 | 8.626 | 0.05 | 0.54 | 8.832 | 8.836 | 8.618 | 124 |
| 1739914020 | 8.58 | -0.13 | -1.47 | 8.58 | 8.58 | 8.58 | 1 |
| 1739827620 | 8.708 | -0.06 | -0.68 | 8.768 | 8.768 | 8.708 | 517 |
| 1739568420 | 8.768 | -0.01 | -0.16 | 8.814 | 8.814 | 8.768 | 47 |
| 1739482020 | 8.782 | 0.27 | 3.17 | 8.638 | 8.802 | 8.638 | 145 |
| 1739395620 | 8.512 | 0.07 | 0.78 | 8.558 | 8.586 | 8.512 | 453 |
| 1739309220 | 8.446 | -0.04 | -0.49 | 8.4659999 | 8.4659999 | 8.3539999 | 507 |
| 1739222820 | 8.488 | 0.04 | 0.45 | 8.41 | 8.488 | 8.3539999 | 2767 |
| 1738963620 | 8.4499999 | 0.01 | 0.07 | 8.472 | 8.472 | 8.4499999 | 45 |
| 1738877220 | 8.444 | 0 | 0.00 | 8.444 | 8.444 | 8.444 | 0 |
| 1738790820 | 8.444 | -0.05 | -0.54 | 8.52 | 8.52 | 8.41 | 522 |
| 1738704420 | 8.49 | -0.02 | -0.21 | 8.474 | 8.49 | 8.474 | 60 |
| 1738618020 | 8.5079999 | -0.27 | -3.08 | 8.528 | 8.582 | 8.3 | 1204 |
| 1738358820 | 8.778 | -0.55 | -5.90 | 9.2579999 | 9.2579999 | 8.73 | 240 |
| 1738272420 | 9.3279999 | -0.27 | -2.79 | 9.6999999 | 9.6999999 | 8.82 | 3799 |
| 1738186020 | 9.596 | -0.02 | -0.21 | 9.722 | 9.722 | 9.596 | 546 |
| 1738099620 | 9.616 | -0 | -0.02 | 9.598 | 9.6679999 | 9.5399999 | 1143 |
| 1738013220 | 9.618 | 0.29 | 3.09 | 9.262 | 9.618 | 9.262 | 580 |
| 1737754020 | 9.33 | 0.03 | 0.30 | 9.4179999 | 9.456 | 9.33 | 383 |
| 1737667620 | 9.302 | 0.16 | 1.75 | 9.09 | 9.302 | 9.09 | 2262 |
| 1737581220 | 9.142 | -0.01 | -0.09 | 9.0779999 | 9.142 | 9.0779999 | 167 |
| 1737494820 | 9.15 | 0.22 | 2.51 | 9.0559999 | 9.15 | 9.0559999 | 461 |
| 1737408420 | 8.926 | 0.04 | 0.50 | 8.894 | 8.964 | 8.81 | 5678 |
| 1737149220 | 8.882 | 0.29 | 3.35 | 8.61 | 8.904 | 8.61 | 1008 |
| 1737062820 | 8.594 | 0.09 | 1.11 | 8.68 | 8.68 | 8.594 | 23 |
| 1736976420 | 8.5 | 0.34 | 4.14 | 8.282 | 8.5 | 8.282 | 782 |
| 1736890020 | 8.162 | 0.24 | 2.98 | 7.896 | 8.25 | 7.896 | 730 |
| 1736803620 | 7.926 | 0.13 | 1.62 | 7.666 | 7.926 | 7.666 | 1212 |
| 1736544420 | 7.8 | 0.07 | 0.93 | 7.752 | 7.842 | 7.752 | 379 |
| 1736458020 | 7.728 | 0.06 | 0.81 | 7.698 | 7.752 | 7.698 | 174 |
| 1736371620 | 7.666 | -0.19 | -2.42 | 7.792 | 7.792 | 7.666 | 10 |
| 1736285220 | 7.856 | -0.28 | -3.42 | 8.096 | 8.096 | 7.856 | 870 |
| 1736198820 | 8.134 | 0.22 | 2.75 | 7.932 | 8.134 | 7.932 | 663 |
| 1735939620 | 7.916 | -0.21 | -2.61 | 8.124 | 8.124 | 7.906 | 325 |
| 1735853220 | 8.128 | 0.12 | 1.47 | 8.118 | 8.128 | 8.118 | 12 |
| 1735594020 | 8.01 | -0.03 | -0.35 | 7.994 | 8.01 | 7.99 | 387 |
| 1735334820 | 8.038 | 0.19 | 2.47 | 7.844 | 8.0619999 | 7.844 | 1160 |
| 1734989220 | 7.844 | -0.01 | -0.10 | 7.836 | 7.856 | 7.788 | 839 |
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
