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 | -1.688 | -18.2447038478 | 9.252 | 9.6 | 6.202 | 333022 | 8.20530268 | DE |
| 4 | -2.234 | -22.8005715452 | 9.798 | 10.029999 | 6.202 | 234494 | 8.99357177 | DE |
| 12 | 0.712 | 10.3911266783 | 6.852 | 10.6 | 6.202 | 188367 | 8.70462818 | DE |
| 26 | 1.212 | 19.080604534 | 6.352 | 10.6 | 6.202 | 135685 | 8.06907194 | DE |
| 52 | 2.654 | 54.0529531568 | 4.91 | 10.6 | 4.501 | 125378 | 6.81516545 | DE |
| 156 | 6.394 | 546.495726496 | 1.17 | 10.6 | 0.726 | 114933 | 3.89251709 | DE |
| 260 | 6.314 | 505.12 | 1.25 | 10.6 | 0.726 | 112526 | 3.34496509 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 7.61 | -1.41 | -15.61 | 8.98 | 8.9979999 | 7.61 | 599605 |
| 1743712020 | 9.018 | -0.06 | -0.68 | 8.9179999 | 9.038 | 8.754 | 190529 |
| 1743625620 | 9.08 | -0.33 | -3.49 | 9.398 | 9.398 | 8.9499999 | 178770 |
| 1743539220 | 9.408 | 0.49 | 5.47 | 8.9339999 | 9.6 | 8.912 | 195967 |
| 1743452820 | 8.92 | -0.43 | -4.58 | 9.252 | 9.256 | 8.908 | 233654 |
| 1743197220 | 9.348 | -0.29 | -2.97 | 9.618 | 9.626 | 9.278 | 160978 |
| 1743110820 | 9.634 | -0.11 | -1.09 | 9.7799999 | 9.7959999 | 9.536 | 54507 |
| 1743024420 | 9.74 | -0.11 | -1.14 | 9.872 | 9.898 | 9.638 | 145519 |
| 1742938020 | 9.852 | 0.19 | 1.99 | 9.5719999 | 10.029999 | 9.506 | 548839 |
| 1742851620 | 9.66 | -0.13 | -1.37 | 9.8379999 | 9.892 | 9.5619999 | 103280 |
| 1742592420 | 9.794 | 0.09 | 0.91 | 9.666 | 9.794 | 9.608 | 76336 |
| 1742506020 | 9.706 | -0.25 | -2.47 | 9.9499999 | 9.9499999 | 9.51 | 133746 |
| 1742419620 | 9.952 | 0.1 | 1.06 | 9.898 | 9.978 | 9.702 | 144405 |
| 1742333220 | 9.848 | 0.15 | 1.53 | 9.692 | 9.898 | 9.6 | 206570 |
| 1742246820 | 9.6999999 | -0.06 | -0.61 | 9.728 | 9.7579999 | 9.51 | 213958 |
| 1741987620 | 9.76 | 0.38 | 4.03 | 9.376 | 9.778 | 9.376 | 150787 |
| 1741901220 | 9.382 | -0.2 | -2.05 | 9.568 | 9.658 | 9.202 | 76764 |
| 1741814820 | 9.5779999 | 0.43 | 4.68 | 9.144 | 9.6 | 9.028 | 129475 |
| 1741728420 | 9.15 | 0.24 | 2.69 | 8.86 | 9.22 | 8.626 | 234601 |
| 1741642020 | 8.91 | -0.89 | -9.08 | 9.798 | 9.802 | 8.73 | 546484 |
| 1741382820 | 9.8 | 0.09 | 0.93 | 9.6839999 | 9.814 | 9.496 | 207338 |
| 1741296420 | 9.71 | -0.31 | -3.05 | 9.964 | 9.996 | 9.502 | 202626 |
| 1741210020 | 10.015 | 0.04 | 0.35 | 9.968 | 10.07 | 9.502 | 269249 |
| 1741123620 | 9.98 | 0.06 | 0.60 | 9.99 | 10.08 | 9.502 | 414628 |
| 1741037220 | 9.92 | 0.42 | 4.42 | 10.4 | 10.6 | 9.462 | 1017558 |
| 1740778020 | 9.5 | 0.51 | 5.72 | 8.988 | 9.6 | 8.9 | 299252 |
| 1740691620 | 8.986 | 1.21 | 15.50 | 7.79 | 9.2739999 | 7.79 | 915186 |
| 1740605220 | 7.78 | 0.23 | 2.99 | 7.572 | 7.88 | 7.512 | 117034 |
| 1740518820 | 7.554 | 0.05 | 0.61 | 7.488 | 7.572 | 7.252 | 79375 |
| 1740432420 | 7.508 | -0.01 | -0.16 | 7.64 | 7.678 | 7.424 | 117510 |
| 1740173220 | 7.52 | -0.12 | -1.57 | 7.66 | 7.722 | 7.502 | 83447 |
| 1740086820 | 7.64 | -0.25 | -3.17 | 7.882 | 7.948 | 7.41 | 164148 |
| 1740000420 | 7.89 | -0.06 | -0.75 | 7.998 | 8.02 | 7.776 | 108193 |
| 1739914020 | 7.95 | 0.07 | 0.89 | 7.898 | 7.998 | 7.736 | 147379 |
| 1739827620 | 7.88 | 0.42 | 5.63 | 7.514 | 7.88 | 7.514 | 152182 |
| 1739568420 | 7.46 | -0.12 | -1.53 | 7.586 | 7.646 | 7.43 | 123402 |
| 1739482020 | 7.576 | 0.08 | 1.12 | 7.492 | 7.582 | 7.452 | 117923 |
| 1739395620 | 7.492 | -0.04 | -0.50 | 7.53 | 7.55 | 7.384 | 61141 |
| 1739309220 | 7.53 | 0.2 | 2.67 | 7.398 | 7.552 | 7.326 | 61433 |
| 1739222820 | 7.334 | 0.11 | 1.47 | 7.278 | 7.384 | 7.228 | 77370 |
| 1738963620 | 7.228 | -0 | -0.03 | 7.246 | 7.304 | 7.206 | 58603 |
| 1738877220 | 7.23 | -0.02 | -0.22 | 7.26 | 7.298 | 7.12 | 46293 |
| 1738790820 | 7.246 | 0.14 | 1.94 | 7.084 | 7.246 | 7.066 | 29731 |
| 1738704420 | 7.108 | -0.02 | -0.34 | 7.158 | 7.192 | 7.066 | 16902 |
| 1738618020 | 7.132 | -0.06 | -0.86 | 7.198 | 7.198 | 6.952 | 62532 |
| 1738358820 | 7.194 | 0.04 | 0.62 | 7.14 | 7.284 | 7.122 | 75897 |
| 1738272420 | 7.15 | 0.09 | 1.25 | 7.062 | 7.198 | 6.984 | 85016 |
| 1738186020 | 7.062 | -0.02 | -0.23 | 7.112 | 7.112 | 6.996 | 57117 |
| 1738099620 | 7.078 | -0.08 | -1.09 | 7.156 | 7.164 | 6.942 | 47965 |
| 1738013220 | 7.156 | -0.1 | -1.35 | 7.224 | 7.25 | 6.86 | 187752 |
| 1737754020 | 7.254 | 0 | 0.06 | 7.274 | 7.682 | 7.2 | 381631 |
| 1737667620 | 7.25 | 0.12 | 1.65 | 7.146 | 7.25 | 7.09 | 76683 |
| 1737581220 | 7.132 | 0.15 | 2.18 | 6.998 | 7.2 | 6.964 | 86995 |
| 1737494820 | 6.98 | -0.04 | -0.51 | 6.998 | 7.082 | 6.93 | 91194 |
| 1737408420 | 7.016 | 0.11 | 1.53 | 6.912 | 7.042 | 6.906 | 90588 |
| 1737149220 | 6.91 | 0.07 | 0.99 | 6.85 | 6.966 | 6.812 | 105144 |
| 1737062820 | 6.842 | 0.08 | 1.24 | 6.8 | 6.906 | 6.736 | 31659 |
| 1736976420 | 6.758 | 0.12 | 1.84 | 6.666 | 6.78 | 6.6 | 100201 |
| 1736890020 | 6.636 | -0.08 | -1.13 | 6.724 | 6.9 | 6.54 | 106709 |
| 1736803620 | 6.712 | -0.28 | -3.98 | 6.852 | 6.9 | 6.69 | 90999 |
| 1736544420 | 6.99 | 0.03 | 0.49 | 6.912 | 7.012 | 6.87 | 40173 |
| 1736458020 | 6.956 | 0.03 | 0.46 | 6.89 | 6.992 | 6.838 | 21441 |
| 1736371620 | 6.924 | -0.05 | -0.75 | 6.954 | 7.064 | 6.882 | 58108 |
| 1736285220 | 6.976 | 0.12 | 1.81 | 6.876 | 7.01 | 6.83 | 31880 |
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
