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 | -0.554 | -7.63927192499 | 7.252 | 7.506 | 6.55 | 816198 | 7.22549344 | DE |
| 4 | -0.324 | -4.61407006551 | 7.022 | 7.54 | 6.55 | 859322 | 7.09681164 | DE |
| 12 | -1.66 | -19.861210816 | 8.358 | 8.7479999 | 6.512 | 873179 | 7.35147678 | DE |
| 26 | -0.33 | -4.69550369949 | 7.028 | 8.868 | 6.312 | 903404 | 7.58471543 | DE |
| 52 | -0.854 | -11.3082627119 | 7.552 | 8.868 | 5.062 | 862193 | 7.10544059 | DE |
| 156 | 3.978 | 146.25 | 2.72 | 18.91 | 1.165 | 3070036 | 3.5067372 | DE |
| 260 | 2.386 | 55.3339517625 | 4.312 | 18.91 | 1.165 | 4541795 | 3.70894986 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 7.128 | -0.03 | -0.36 | 7.138 | 7.258 | 7.026 | 981925 |
| 1743024420 | 7.154 | -0.26 | -3.48 | 7.472 | 7.476 | 7.142 | 654767 |
| 1742938020 | 7.412 | 0.17 | 2.40 | 7.208 | 7.506 | 7.186 | 576116 |
| 1742851620 | 7.238 | -0.01 | -0.17 | 7.302 | 7.394 | 7.164 | 890777 |
| 1742592420 | 7.25 | -0.02 | -0.25 | 7.252 | 7.35 | 7.07 | 977404 |
| 1742506020 | 7.268 | -0.19 | -2.57 | 7.496 | 7.54 | 7.244 | 607165 |
| 1742419620 | 7.46 | 0.39 | 5.55 | 7.094 | 7.494 | 7.094 | 2052525 |
| 1742333220 | 7.068 | 0.13 | 1.93 | 6.94 | 7.1 | 6.866 | 660152 |
| 1742246820 | 6.934 | 0.12 | 1.76 | 6.808 | 6.934 | 6.776 | 532461 |
| 1741987620 | 6.814 | 0.16 | 2.47 | 6.686 | 6.872 | 6.61 | 691994 |
| 1741901220 | 6.65 | -0.03 | -0.42 | 6.658 | 6.8 | 6.6 | 532752 |
| 1741814820 | 6.678 | -0.08 | -1.21 | 6.788 | 6.792 | 6.594 | 890610 |
| 1741728420 | 6.76 | -0.25 | -3.57 | 7.024 | 7.05 | 6.602 | 1314380 |
| 1741642020 | 7.01 | -0.29 | -3.97 | 7.226 | 7.31 | 6.922 | 537378 |
| 1741382820 | 7.3 | 0.11 | 1.59 | 7.172 | 7.3 | 7.036 | 569993 |
| 1741296420 | 7.186 | -0.02 | -0.22 | 7.176 | 7.49 | 7.088 | 1073221 |
| 1741210020 | 7.202 | 0.35 | 5.14 | 6.848 | 7.318 | 6.814 | 1420004 |
| 1741123620 | 6.85 | -0.17 | -2.42 | 7.03 | 7.04 | 6.64 | 885767 |
| 1741037220 | 7.02 | 0.02 | 0.31 | 6.982 | 7.226 | 6.862 | 776874 |
| 1740778020 | 6.998 | -0.05 | -0.71 | 7.022 | 7.084 | 6.904 | 560179 |
| 1740691620 | 7.048 | -0.06 | -0.87 | 7.118 | 7.186 | 7 | 567891 |
| 1740605220 | 7.11 | 0.05 | 0.71 | 7.078 | 7.176 | 6.956 | 1613558 |
| 1740518820 | 7.06 | 0.17 | 2.53 | 6.888 | 7.074 | 6.752 | 916969 |
| 1740432420 | 6.886 | 0.35 | 5.29 | 6.678 | 6.944 | 6.5519999 | 1197188 |
| 1740173220 | 6.54 | -0.08 | -1.15 | 6.618 | 6.668 | 6.5119999 | 1058600 |
| 1740086820 | 6.616 | -0 | -0.06 | 6.63 | 6.744 | 6.562 | 1318621 |
| 1740000420 | 6.62 | -0.49 | -6.89 | 7.122 | 7.18 | 6.582 | 2549200 |
| 1739914020 | 7.11 | -0.08 | -1.09 | 7.202 | 7.25 | 7.102 | 990163 |
| 1739827620 | 7.188 | 0.09 | 1.21 | 7.112 | 7.25 | 7.072 | 1092988 |
| 1739568420 | 7.102 | -0.12 | -1.66 | 7.198 | 7.294 | 7.1 | 954862 |
| 1739482020 | 7.222 | -0.13 | -1.71 | 7.358 | 7.456 | 7.192 | 1481129 |
| 1739395620 | 7.348 | -0.26 | -3.42 | 7.608 | 7.616 | 7.078 | 3050939 |
| 1739309220 | 7.608 | -0.9 | -10.60 | 8.7479999 | 8.7479999 | 7.512 | 4346964 |
| 1739222820 | 8.51 | 0.06 | 0.71 | 8.414 | 8.548 | 8.3539999 | 631655 |
| 1738963620 | 8.4499999 | 0.09 | 1.08 | 8.352 | 8.526 | 8.342 | 931581 |
| 1738877220 | 8.36 | 0.26 | 3.21 | 8.092 | 8.4179999 | 8.092 | 878977 |
| 1738790820 | 8.1 | -0.1 | -1.22 | 8.142 | 8.1519999 | 7.94 | 325959 |
| 1738704420 | 8.1999999 | 0.23 | 2.89 | 8.036 | 8.2159999 | 7.992 | 512166 |
| 1738618020 | 7.97 | -0.2 | -2.50 | 8.098 | 8.112 | 7.81 | 736736 |
| 1738358820 | 8.174 | 0.05 | 0.62 | 8.122 | 8.324 | 8.122 | 524000 |
| 1738272420 | 8.124 | 0.12 | 1.52 | 7.998 | 8.186 | 7.984 | 327316 |
| 1738186020 | 8.002 | -0.06 | -0.79 | 8.098 | 8.1 | 7.98 | 335398 |
| 1738099620 | 8.066 | 0.21 | 2.73 | 7.85 | 8.102 | 7.82 | 383369 |
| 1738013220 | 7.852 | -0.06 | -0.73 | 7.888 | 7.964 | 7.742 | 381540 |
| 1737754020 | 7.91 | 0.02 | 0.30 | 7.834 | 8.0299999 | 7.832 | 455448 |
| 1737667620 | 7.886 | 0 | 0.00 | 7.87 | 7.93 | 7.75 | 378064 |
| 1737581220 | 7.886 | -0.29 | -3.59 | 8.16 | 8.198 | 7.832 | 758880 |
| 1737494820 | 8.18 | 0.39 | 5.01 | 7.738 | 8.19 | 7.704 | 851349 |
| 1737408420 | 7.79 | 0.19 | 2.47 | 7.602 | 7.79 | 7.552 | 746060 |
| 1737149220 | 7.602 | 0.08 | 1.09 | 7.548 | 7.632 | 7.488 | 370134 |
| 1737062820 | 7.52 | -0.16 | -2.03 | 7.652 | 7.75 | 7.468 | 657873 |
| 1736976420 | 7.676 | 0.11 | 1.43 | 7.568 | 7.678 | 7.524 | 367136 |
| 1736890020 | 7.568 | 0.01 | 0.13 | 7.59 | 7.664 | 7.52 | 242769 |
| 1736803620 | 7.558 | -0.09 | -1.20 | 7.62 | 7.648 | 7.442 | 595313 |
| 1736544420 | 7.65 | -0.2 | -2.55 | 7.852 | 7.882 | 7.61 | 408904 |
| 1736458020 | 7.85 | -0.11 | -1.33 | 7.948 | 7.948 | 7.7 | 407020 |
| 1736371620 | 7.956 | -0.12 | -1.46 | 8.1 | 8.1359999 | 7.876 | 577772 |
| 1736285220 | 8.074 | -0.07 | -0.88 | 8.1359999 | 8.244 | 8.058 | 245269 |
| 1736198820 | 8.146 | 0.02 | 0.20 | 8.112 | 8.206 | 7.96 | 470051 |
| 1735939620 | 8.13 | -0.23 | -2.70 | 8.358 | 8.39 | 8.09 | 564501 |
| 1735853220 | 8.356 | -0 | -0.02 | 8.332 | 8.412 | 8.244 | 339867 |
| 1735594020 | 8.358 | 0.02 | 0.22 | 8.3219999 | 8.412 | 8.314 | 253832 |
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
