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 | 0.23 | 3.2904148784 | 6.99 | 7.52 | 6.79 | 2578 | 7.13719421 | DE |
| 4 | -1.59 | -18.0476730988 | 8.81 | 8.88 | 5.86 | 6280 | 7.3470013 | DE |
| 12 | -2.49 | -25.6436663234 | 9.71 | 11.94 | 5.86 | 5305 | 8.8974694 | DE |
| 26 | -2.41 | -25.02596054 | 9.63 | 13.5 | 5.86 | 6487 | 9.01439096 | DE |
| 52 | -0.15 | -2.03527815468 | 7.37 | 13.5 | 5.86 | 7410 | 9.09323813 | DE |
| 156 | 5.885 | 440.823970037 | 1.335 | 13.5 | 1.13 | 6742 | 7.53257942 | DE |
| 260 | 1.37 | 23.4188034188 | 5.85 | 13.5 | 1.13 | 4782 | 6.87699944 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 7 | 0.06 | 0.86 | 6.94 | 7.02 | 6.94 | 3001 |
| 1744835220 | 6.94 | -0.34 | -4.67 | 7.07 | 7.07 | 6.94 | 777 |
| 1744748820 | 7.28 | 0.43 | 6.28 | 6.99 | 7.52 | 6.99 | 3956 |
| 1744662420 | 6.85 | 0.14 | 2.09 | 6.77 | 6.85 | 6.76 | 3810 |
| 1744403220 | 6.71 | -0.17 | -2.47 | 6.8 | 6.8 | 6.29 | 1887 |
| 1744316820 | 6.88 | -0.46 | -6.27 | 7.45 | 7.45 | 6.8 | 3009 |
| 1744230420 | 7.34 | -0.16 | -2.13 | 7.7 | 7.7 | 6.65 | 6370 |
| 1744144020 | 7.5 | 0.26 | 3.59 | 7.25 | 8.24 | 7.1 | 11620 |
| 1744057620 | 7.24 | 0.59 | 8.87 | 6.64 | 7.34 | 5.86 | 8572 |
| 1743798420 | 6.65 | -0.35 | -5.00 | 7.09 | 7.13 | 6.4 | 11341 |
| 1743712020 | 7 | -0.4 | -5.41 | 7.3 | 7.54 | 6.9 | 13130 |
| 1743625620 | 7.4 | -0.25 | -3.27 | 7.6 | 7.62 | 7.14 | 13813 |
| 1743539220 | 7.65 | -0.85 | -10.00 | 8.34 | 8.71 | 7.14 | 6886 |
| 1743452820 | 8.5 | 0.16 | 1.92 | 8.26 | 8.8 | 7.96 | 10359 |
| 1743197220 | 8.34 | -0.16 | -1.88 | 8.35 | 8.4499999 | 8.34 | 2588 |
| 1743110820 | 8.5 | 0.02 | 0.24 | 8.4499999 | 8.5 | 8.4499999 | 640 |
| 1743024420 | 8.48 | -0.22 | -2.53 | 8.59 | 8.72 | 8.47 | 3726 |
| 1742938020 | 8.6999999 | -0.32 | -3.55 | 8.81 | 8.88 | 8.6999999 | 2499 |
| 1742851620 | 9.02 | 0.09 | 1.01 | 8.88 | 9.0399999 | 8.8 | 2043 |
| 1742592420 | 8.93 | -0.33 | -3.56 | 8.93 | 9.1 | 8.75 | 4354 |
| 1742506020 | 9.26 | -0.12 | -1.28 | 9.38 | 9.38 | 9 | 1792 |
| 1742419620 | 9.38 | 0.6 | 6.83 | 9 | 9.7899999 | 9 | 10925 |
| 1742333220 | 8.7799999 | -0.72 | -7.58 | 9.3 | 9.3 | 8.7799999 | 9402 |
| 1742246820 | 9.5 | 0.82 | 9.45 | 8.63 | 9.52 | 8.56 | 5319 |
| 1741987620 | 8.68 | 0.23 | 2.72 | 8.69 | 8.81 | 8.65 | 1493 |
| 1741901220 | 8.4499999 | -0.45 | -5.06 | 8.88 | 8.88 | 8.4499999 | 2681 |
| 1741814820 | 8.9 | 0.4 | 4.71 | 8.65 | 8.9 | 8.49 | 4571 |
| 1741728420 | 8.5 | -0.12 | -1.39 | 8.6999999 | 8.81 | 8.33 | 5271 |
| 1741642020 | 8.6199999 | -0.48 | -5.27 | 9.1 | 9.1 | 8.58 | 8099 |
| 1741382820 | 9.1 | -0.09 | -0.98 | 9.34 | 9.39 | 8.8 | 12469 |
| 1741296420 | 9.19 | -0.53 | -5.45 | 9.56 | 9.6 | 9.18 | 4601 |
| 1741210020 | 9.72 | -0.08 | -0.82 | 9.69 | 9.93 | 9.56 | 4850 |
| 1741123620 | 9.8 | -0.24 | -2.39 | 10.26 | 10.26 | 9.59 | 7398 |
| 1741037220 | 10.039999 | -0.62 | -5.82 | 10.619999 | 10.619999 | 10.039999 | 2640 |
| 1740778020 | 10.66 | 0.14 | 1.33 | 10.46 | 10.8 | 10.22 | 1336 |
| 1740691620 | 10.52 | -0.08 | -0.75 | 10.38 | 10.66 | 10.279999 | 2535 |
| 1740605220 | 10.6 | -0.4 | -3.64 | 10.82 | 10.88 | 10.22 | 2722 |
| 1740518820 | 11 | 0.28 | 2.61 | 10.98 | 11.08 | 10.84 | 1681 |
| 1740432420 | 10.72 | -0.3 | -2.72 | 10.98 | 11.08 | 10.72 | 2669 |
| 1740173220 | 11.02 | 0.08 | 0.73 | 11.16 | 11.16 | 11.02 | 1300 |
| 1740086820 | 10.94 | -0.42 | -3.70 | 11.2 | 11.28 | 10.94 | 3609 |
| 1740000420 | 11.36 | -0.44 | -3.73 | 11.78 | 11.94 | 11.2 | 4304 |
| 1739914020 | 11.8 | 0.4 | 3.51 | 11.26 | 11.8 | 11.26 | 1155 |
| 1739827620 | 11.4 | 0.58 | 5.36 | 10.8 | 11.48 | 10.76 | 3130 |
| 1739568420 | 10.82 | -0.12 | -1.10 | 10.9 | 11 | 10.8 | 2800 |
| 1739482020 | 10.94 | 0.58 | 5.60 | 10.619999 | 11 | 10.619999 | 11269 |
| 1739395620 | 10.36 | 0.04 | 0.39 | 10.199999 | 10.36 | 10.199999 | 803 |
| 1739309220 | 10.32 | -0.02 | -0.19 | 10.279999 | 10.42 | 10.199999 | 6345 |
| 1739222820 | 10.34 | -0.1 | -0.96 | 10.44 | 10.66 | 10.3 | 3066 |
| 1738963620 | 10.44 | 0.02 | 0.19 | 10.68 | 10.84 | 10.32 | 4352 |
| 1738877220 | 10.42 | -0.06 | -0.57 | 10.539999 | 10.94 | 10.36 | 4907 |
| 1738790820 | 10.48 | 0.26 | 2.54 | 10.199999 | 10.539999 | 10 | 8773 |
| 1738704420 | 10.22 | 0.27 | 2.71 | 9.99 | 10.24 | 9.8 | 1147 |
| 1738618020 | 9.9499999 | -0.05 | -0.50 | 9.99 | 10.039999 | 9.81 | 7375 |
| 1738358820 | 10 | 0.11 | 1.11 | 10.14 | 10.24 | 10 | 8644 |
| 1738272420 | 9.89 | -0.31 | -3.04 | 10.199999 | 10.26 | 9.64 | 6080 |
| 1738186020 | 10.199999 | 0.32 | 3.24 | 10 | 10.199999 | 9.93 | 6531 |
| 1738099620 | 9.88 | 0.13 | 1.33 | 9.71 | 9.88 | 9.63 | 9200 |
| 1738013220 | 9.75 | -0.27 | -2.69 | 9.93 | 9.94 | 9.65 | 5770 |
| 1737754020 | 10.02 | -0.02 | -0.20 | 10.119999 | 10.119999 | 9.75 | 5739 |
| 1737667620 | 10.039999 | 0.32 | 3.29 | 9.99 | 10.1 | 9.72 | 4546 |
| 1737581220 | 9.72 | -0.54 | -5.26 | 10.539999 | 10.539999 | 9.72 | 4407 |
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
