Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.4 | 8.63 | 8.31 | 1582 | 8.42113498 | DE |
| 4 | -0.19 | -2.21187427241 | 8.59 | 8.94 | 8.2899999 | 3064 | 8.48960121 | DE |
| 12 | -0.08 | -0.943396226415 | 8.48 | 8.94 | 8.1 | 2870 | 8.4718565 | DE |
| 26 | -0.78 | -8.49673202614 | 9.18 | 10.039999 | 7.91 | 3181 | 8.71769911 | DE |
| 52 | 0.26 | 3.1941031941 | 8.14 | 10.48 | 7.84 | 3609 | 8.852418 | DE |
| 156 | -9.08 | -51.9450800915 | 17.48 | 19.04 | 4.9 | 42896 | 9.39436273 | DE |
| 260 | -8.98 | -51.66858458 | 17.38 | 28.35 | 4.9 | 53592 | 15.25013125 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901220 | 8.49 | 0.13 | 1.56 | 8.51 | 8.51 | 8.35 | 314 |
| 1741814820 | 8.36 | -0.1 | -1.18 | 8.56 | 8.56 | 8.31 | 3403 |
| 1741728420 | 8.46 | -0.08 | -0.94 | 8.55 | 8.56 | 8.32 | 3075 |
| 1741642020 | 8.5399999 | 0.14 | 1.67 | 8.48 | 8.63 | 8.48 | 647 |
| 1741382820 | 8.4 | 0 | 0.00 | 8.4 | 8.55 | 8.4 | 473 |
| 1741296420 | 8.4 | -0.07 | -0.83 | 8.3 | 8.5 | 8.3 | 5368 |
| 1741210020 | 8.47 | 0.18 | 2.17 | 8.49 | 8.52 | 8.4 | 4405 |
| 1741123620 | 8.2899999 | -0.32 | -3.72 | 8.65 | 8.66 | 8.2899999 | 11114 |
| 1741037220 | 8.61 | 0 | 0.00 | 8.47 | 8.6199999 | 8.47 | 2852 |
| 1740778020 | 8.61 | -0.03 | -0.35 | 8.61 | 8.61 | 8.61 | 500 |
| 1740691620 | 8.64 | -0.15 | -1.71 | 8.81 | 8.81 | 8.6 | 2928 |
| 1740605220 | 8.7899999 | 0.24 | 2.81 | 8.63 | 8.7899999 | 8.63 | 600 |
| 1740518820 | 8.55 | -0.1 | -1.16 | 8.68 | 8.72 | 8.55 | 2720 |
| 1740432420 | 8.65 | 0.24 | 2.85 | 8.5399999 | 8.73 | 8.47 | 2009 |
| 1740173220 | 8.41 | -0.19 | -2.21 | 8.55 | 8.55 | 8.41 | 4494 |
| 1740086820 | 8.6 | 0.12 | 1.42 | 8.44 | 8.61 | 8.44 | 1800 |
| 1740000420 | 8.48 | -0.25 | -2.86 | 8.74 | 8.76 | 8.46 | 4380 |
| 1739914020 | 8.73 | 0.04 | 0.46 | 8.63 | 8.9 | 8.63 | 3157 |
| 1739827620 | 8.69 | 0.04 | 0.46 | 8.4499999 | 8.94 | 8.4499999 | 3200 |
| 1739568420 | 8.65 | 0.19 | 2.25 | 8.59 | 8.65 | 8.56 | 3850 |
| 1739482020 | 8.46 | 0.02 | 0.24 | 8.46 | 8.76 | 8.46 | 6992 |
| 1739395620 | 8.44 | -0.14 | -1.63 | 8.48 | 8.55 | 8.44 | 1360 |
| 1739309220 | 8.58 | -0.04 | -0.46 | 8.46 | 8.58 | 8.44 | 4183 |
| 1739222820 | 8.6199999 | 0.17 | 2.01 | 8.51 | 8.6199999 | 8.46 | 11154 |
| 1738963620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.59 | 8.4499999 | 2754 |
| 1738877220 | 8.4499999 | -0.03 | -0.35 | 8.2799999 | 8.48 | 8.2799999 | 7114 |
| 1738790820 | 8.48 | 0.08 | 0.95 | 8.48 | 8.48 | 8.22 | 1918 |
| 1738704420 | 8.4 | -0.08 | -0.94 | 8.43 | 8.43 | 8.39 | 3327 |
| 1738618020 | 8.48 | 0.2 | 2.42 | 8.34 | 8.48 | 8.11 | 1969 |
| 1738358820 | 8.2799999 | 0.06 | 0.73 | 8.2799999 | 8.2799999 | 8.21 | 4234 |
| 1738272420 | 8.22 | 0.01 | 0.12 | 8.21 | 8.27 | 8.21 | 5539 |
| 1738186020 | 8.21 | -0.23 | -2.73 | 8.48 | 8.5 | 8.21 | 1911 |
| 1738099620 | 8.44 | 0.09 | 1.08 | 8.21 | 8.44 | 8.21 | 674 |
| 1738013220 | 8.35 | 0.12 | 1.46 | 8.21 | 8.49 | 8.21 | 3003 |
| 1737754020 | 8.23 | 0 | 0.00 | 8.44 | 8.44 | 8.23 | 115 |
| 1737667620 | 8.23 | -0.15 | -1.79 | 8.44 | 8.44 | 8.23 | 2045 |
| 1737581220 | 8.38 | -0.02 | -0.24 | 8.25 | 8.44 | 8.25 | 6726 |
| 1737494820 | 8.4 | -0.19 | -2.21 | 8.4 | 8.44 | 8.4 | 877 |
| 1737408420 | 8.59 | -0.01 | -0.12 | 8.44 | 8.59 | 8.44 | 948 |
| 1737149220 | 8.6 | 0.05 | 0.58 | 8.27 | 8.6 | 8.27 | 3958 |
| 1737062820 | 8.55 | 0.18 | 2.15 | 8.4 | 8.55 | 8.34 | 4076 |
| 1736976420 | 8.3699999 | -0.09 | -1.06 | 8.48 | 8.5 | 8.36 | 2316 |
| 1736890020 | 8.46 | 0.09 | 1.08 | 8.5 | 8.5 | 8.46 | 162 |
| 1736803620 | 8.3699999 | -0.01 | -0.12 | 8.5 | 8.5 | 8.3699999 | 2567 |
| 1736544420 | 8.38 | -0.14 | -1.64 | 8.49 | 8.49 | 8.3699999 | 1333 |
| 1736458020 | 8.52 | -0.02 | -0.23 | 8.52 | 8.52 | 8.52 | 61 |
| 1736371620 | 8.5399999 | -0.02 | -0.23 | 8.5299999 | 8.5399999 | 8.25 | 56 |
| 1736285220 | 8.56 | -0.16 | -1.83 | 8.1 | 8.57 | 8.1 | 1721 |
| 1736198820 | 8.72 | 0.33 | 3.93 | 8.6999999 | 8.72 | 8.42 | 907 |
| 1735939620 | 8.39 | -0.18 | -2.10 | 8.44 | 8.69 | 8.39 | 115 |
| 1735853220 | 8.57 | 0.08 | 0.94 | 8.35 | 8.63 | 8.35 | 3431 |
| 1735594020 | 8.49 | -0.15 | -1.74 | 8.58 | 8.58 | 8.47 | 3126 |
| 1735334820 | 8.64 | -0.02 | -0.23 | 8.49 | 8.64 | 8.4499999 | 2305 |
| 1734989220 | 8.66 | 0.18 | 2.12 | 8.75 | 8.7899999 | 8.49 | 863 |
| 1734730020 | 8.48 | -0.12 | -1.40 | 8.48 | 8.65 | 8.4499999 | 2698 |
| 1734643620 | 8.6 | 0.27 | 3.24 | 8.32 | 8.6 | 8.32 | 2101 |
| 1734557220 | 8.33 | -0.48 | -5.45 | 8.8 | 8.8 | 8.33 | 7988 |
| 1734470820 | 8.81 | 0.06 | 0.69 | 8.72 | 8.9 | 8.72 | 2106 |
| 1734384420 | 8.75 | 0.22 | 2.58 | 8.43 | 8.76 | 8.43 | 3509 |
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
