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 | -0.09 | -1.35338345865 | 6.65 | 6.85 | 6.18 | 36774 | 6.58456646 | DE |
| 4 | -1.4 | -17.5879396985 | 7.96 | 8.08 | 5.4 | 67187 | 7.02287961 | DE |
| 12 | 1.975 | 43.0752453653 | 4.585 | 8.19 | 4.46 | 97950 | 6.58101185 | DE |
| 26 | 1.5400001 | 30.6772934398 | 5.0199999 | 8.19 | 4.335 | 66135 | 6.02374733 | DE |
| 52 | 0.07 | 1.07858243451 | 6.49 | 8.19 | 4.335 | 45871 | 5.90826651 | DE |
| 156 | -5.79 | -46.8825910931 | 12.35 | 13.25 | 4.335 | 165794 | 8.89752705 | DE |
| 260 | 3.018 | 85.2060982496 | 3.542 | 13.5 | 3.2 | 280864 | 8.94800307 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 6.59 | 0.1 | 1.54 | 6.62 | 6.62 | 6.47 | 45689 |
| 1744835220 | 6.49 | -0.26 | -3.85 | 6.66 | 6.66 | 6.49 | 15006 |
| 1744748820 | 6.75 | 0.15 | 2.27 | 6.6 | 6.75 | 6.55 | 60395 |
| 1744662420 | 6.6 | 0.05 | 0.76 | 6.59 | 6.61 | 6.45 | 29838 |
| 1744403220 | 6.55 | 0.11 | 1.71 | 6.43 | 6.71 | 6.18 | 21225 |
| 1744316820 | 6.44 | -0.12 | -1.83 | 6.65 | 6.85 | 6.2699999 | 57407 |
| 1744230420 | 6.5599999 | 0.36 | 5.81 | 6.1 | 6.65 | 5.89 | 82959 |
| 1744144020 | 6.2 | -0.15 | -2.36 | 6.3 | 6.46 | 6.2 | 96921 |
| 1744057620 | 6.35 | -0.24 | -3.64 | 6.35 | 6.55 | 5.4 | 170637 |
| 1743798420 | 6.59 | -0.5 | -7.05 | 7.07 | 7.11 | 6.5199999 | 173526 |
| 1743712020 | 7.09 | -0.44 | -5.84 | 7.39 | 7.44 | 7.04 | 81385 |
| 1743625620 | 7.53 | -0.39 | -4.92 | 7.94 | 7.98 | 7.46 | 54199 |
| 1743539220 | 7.92 | 0.46 | 6.17 | 7.44 | 7.98 | 7.44 | 82160 |
| 1743452820 | 7.46 | 0.07 | 0.95 | 7.33 | 7.46 | 7.27 | 46651 |
| 1743197220 | 7.39 | -0.23 | -3.02 | 7.53 | 7.63 | 7.38 | 45671 |
| 1743110820 | 7.62 | -0.18 | -2.31 | 7.77 | 7.77 | 7.52 | 26237 |
| 1743024420 | 7.8 | -0.04 | -0.51 | 7.83 | 7.91 | 7.71 | 43810 |
| 1742938020 | 7.84 | -0.03 | -0.38 | 7.83 | 7.96 | 7.79 | 33759 |
| 1742851620 | 7.87 | 0.13 | 1.68 | 7.79 | 8.08 | 7.69 | 88818 |
| 1742592420 | 7.74 | 0.05 | 0.65 | 7.69 | 7.74 | 7.3 | 70262 |
| 1742506020 | 7.69 | -0.25 | -3.15 | 7.96 | 7.99 | 7.64 | 62873 |
| 1742419620 | 7.94 | 0.14 | 1.79 | 7.85 | 8.19 | 7.75 | 162144 |
| 1742333220 | 7.8 | 0.23 | 3.04 | 7.7 | 7.93 | 7.55 | 237537 |
| 1742246820 | 7.57 | 0.25 | 3.42 | 7.44 | 7.82 | 7.32 | 192904 |
| 1741987620 | 7.32 | 0.02 | 0.27 | 7.33 | 7.52 | 7.08 | 120426 |
| 1741901220 | 7.3 | 0.43 | 6.26 | 6.77 | 7.5 | 6.77 | 177244 |
| 1741814820 | 6.87 | -0.22 | -3.10 | 7.09 | 7.14 | 6.79 | 83877 |
| 1741728420 | 7.09 | 0.43 | 6.46 | 6.72 | 7.09 | 6.72 | 91306 |
| 1741642020 | 6.66 | -0.41 | -5.80 | 7.01 | 7.11 | 6.63 | 64436 |
| 1741382820 | 7.07 | -0.06 | -0.84 | 7.1 | 7.13 | 6.77 | 97124 |
| 1741296420 | 7.13 | -0.17 | -2.33 | 7.3 | 7.47 | 7.06 | 127484 |
| 1741210020 | 7.3 | 0.75 | 11.45 | 6.5 | 7.44 | 6.49 | 287297 |
| 1741123620 | 6.55 | -0.15 | -2.24 | 6.68 | 6.77 | 6.15 | 129776 |
| 1741037220 | 6.7 | 0.07 | 1.06 | 6.65 | 6.88 | 6.6 | 135339 |
| 1740778020 | 6.63 | -0.06 | -0.90 | 6.58 | 6.67 | 6.43 | 52088 |
| 1740691620 | 6.69 | 0.01 | 0.15 | 6.7 | 6.9 | 6.5 | 70442 |
| 1740605220 | 6.68 | 0.54 | 8.79 | 6.11 | 6.8 | 6.0599999 | 265369 |
| 1740518820 | 6.14 | -0.04 | -0.65 | 6.19 | 6.3 | 6.04 | 67289 |
| 1740432420 | 6.18 | -0.01 | -0.16 | 6.23 | 6.32 | 6.17 | 55816 |
| 1740173220 | 6.19 | 0 | 0.00 | 6.23 | 6.28 | 6.18 | 31527 |
| 1740086820 | 6.19 | 0.2 | 3.34 | 6.08 | 6.23 | 6 | 29276 |
| 1740000420 | 5.99 | -0.26 | -4.16 | 6.25 | 6.28 | 5.91 | 62491 |
| 1739914020 | 6.25 | -0.03 | -0.48 | 6.3 | 6.49 | 6.18 | 92553 |
| 1739827620 | 6.28 | 0.35 | 5.90 | 6.0199999 | 6.3 | 5.98 | 91012 |
| 1739568420 | 5.93 | -0.26 | -4.20 | 6.17 | 6.2699999 | 5.91 | 103191 |
| 1739482020 | 6.19 | -0.07 | -1.12 | 6.33 | 6.47 | 6.15 | 98087 |
| 1739395620 | 6.26 | 0.21 | 3.47 | 6.11 | 6.33 | 6.05 | 141663 |
| 1739309220 | 6.05 | 0.15 | 2.54 | 5.87 | 6.12 | 5.84 | 127849 |
| 1739222820 | 5.9 | -0.05 | -0.84 | 5.97 | 38.744999 | 5.8099999 | 169908 |
| 1738963620 | 5.95 | 0.42 | 7.59 | 5.53 | 6.09 | 5.51 | 334907 |
| 1738877220 | 5.53 | 0.46 | 9.07 | 5.0599999 | 5.54 | 5.0599999 | 196650 |
| 1738790820 | 5.07 | -0.05 | -0.98 | 5.0999999 | 5.12 | 4.99 | 47754 |
| 1738704420 | 5.12 | 0 | 0.00 | 5.11 | 5.12 | 5.01 | 79309 |
| 1738618020 | 5.12 | 0.23 | 4.70 | 4.9 | 5.1399999 | 4.805 | 205433 |
| 1738358820 | 4.8899999 | 0.09 | 1.87 | 4.805 | 5.04 | 4.805 | 95274 |
| 1738272420 | 4.8 | 0.03 | 0.63 | 4.805 | 4.875 | 4.7699999 | 43210 |
| 1738186020 | 4.7699999 | -0.02 | -0.31 | 4.845 | 4.845 | 4.71 | 39180 |
| 1738099620 | 4.785 | 0.16 | 3.35 | 4.695 | 4.805 | 4.6399999 | 45019 |
| 1738013220 | 4.63 | -0.02 | -0.32 | 4.5999999 | 4.69 | 4.575 | 13937 |
| 1737754020 | 4.6449999 | 0 | 0.11 | 4.63 | 4.695 | 4.615 | 25401 |
| 1737667620 | 4.6399999 | 0.04 | 0.98 | 4.585 | 4.6399999 | 4.46 | 42093 |
| 1737581220 | 4.595 | -0.14 | -2.85 | 4.785 | 4.785 | 4.5599999 | 29564 |
| 1737494820 | 4.73 | 0.02 | 0.32 | 4.785 | 4.785 | 4.705 | 27162 |
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
