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 | -0.08 | -0.908574673481 | 8.805 | 8.805 | 8.535 | 560 | 8.69312856 | DE |
| 4 | 0.8 | 10.094637224 | 7.925 | 8.805 | 7.8 | 1112 | 8.30121282 | DE |
| 12 | 0.6850001 | 8.51990184726 | 8.0399999 | 8.805 | 7.8 | 1048 | 8.29970682 | DE |
| 26 | 1.115 | 14.6517739816 | 7.61 | 8.805 | 6.865 | 1109 | 7.8606084 | DE |
| 52 | 2.325 | 36.328125 | 6.4 | 8.805 | 5.845 | 1887 | 7.1752132 | DE |
| 156 | 1.94 | 28.5924834193 | 6.785 | 8.805 | 5.845 | 1945 | 7.00661477 | DE |
| 260 | 1.94 | 28.5924834193 | 6.785 | 8.805 | 5.845 | 1945 | 7.00661477 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.6999999 | 0.01 | 0.12 | 8.67 | 8.6999999 | 8.67 | 303 |
| 1732829220 | 8.69 | 0.06 | 0.75 | 8.69 | 8.69 | 8.69 | 9 |
| 1732742820 | 8.625 | 0.03 | 0.29 | 8.535 | 8.625 | 8.535 | 555 |
| 1732656420 | 8.6 | -0.18 | -1.99 | 8.6 | 8.6 | 8.6 | 700 |
| 1732570020 | 8.775 | 0.02 | 0.17 | 8.805 | 8.805 | 8.72 | 1233 |
| 1732310820 | 8.76 | 0.16 | 1.92 | 8.67 | 8.76 | 8.63 | 1431 |
| 1732224420 | 8.595 | 0.12 | 1.36 | 8.55 | 8.6199999 | 8.55 | 330 |
| 1732138020 | 8.48 | -0.07 | -0.82 | 8.425 | 8.48 | 8.425 | 750 |
| 1732051620 | 8.55 | 0.02 | 0.18 | 8.475 | 8.55 | 8.39 | 2558 |
| 1731965220 | 8.535 | 0.27 | 3.20 | 8.3 | 8.535 | 8.3 | 1249 |
| 1731705960 | 8.27 | 0.27 | 3.37 | 8.3699999 | 8.3699999 | 8.27 | 14 |
| 1731619560 | 8 | -0.25 | -3.03 | 7.915 | 8 | 7.8 | 1733 |
| 1731533160 | 8.25 | 0.12 | 1.41 | 8.25 | 8.25 | 8.25 | 200 |
| 1731446820 | 8.135 | 0.03 | 0.31 | 8.135 | 8.135 | 8.135 | 300 |
| 1731360420 | 8.11 | 0 | 0.06 | 8.13 | 8.13 | 8.11 | 647 |
| 1731101160 | 8.105 | 0 | 0.00 | 8.105 | 8.105 | 8.105 | 0 |
| 1731014760 | 8.105 | 0.03 | 0.37 | 8.105 | 8.105 | 8.105 | 35 |
| 1730928360 | 8.0749999 | 0.15 | 1.96 | 8.095 | 8.1199999 | 8.065 | 8319 |
| 1730841960 | 7.92 | 0.04 | 0.51 | 7.92 | 7.92 | 7.92 | 150 |
| 1730755560 | 7.88 | -0.14 | -1.75 | 7.925 | 7.925 | 7.88 | 620 |
| 1730496360 | 8.02 | 0.04 | 0.56 | 8.02 | 8.02 | 8.02 | 8 |
| 1730409960 | 7.975 | -0.25 | -3.04 | 8 | 8 | 7.975 | 230 |
| 1730323560 | 8.225 | -0.07 | -0.84 | 8.3 | 8.3 | 8.225 | 2800 |
| 1730237160 | 8.295 | 0 | 0.00 | 8.295 | 8.295 | 8.295 | 0 |
| 1730150760 | 8.295 | 0.02 | 0.18 | 8.3 | 8.3 | 8.18 | 3073 |
| 1729888020 | 8.2799999 | -0.24 | -2.82 | 8.43 | 8.43 | 8.2799999 | 521 |
| 1729801560 | 8.52 | 0.1 | 1.19 | 8.36 | 8.52 | 8.36 | 2236 |
| 1729715160 | 8.42 | -0.18 | -2.04 | 8.375 | 8.42 | 8.375 | 55 |
| 1729628760 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1729542360 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1729283160 | 8.595 | -0.08 | -0.92 | 8.615 | 8.615 | 8.595 | 170 |
| 1729196760 | 8.675 | 0.16 | 1.82 | 8.515 | 8.675 | 8.515 | 660 |
| 1729110360 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1729023960 | 8.52 | -0.05 | -0.58 | 8.48 | 8.52 | 8.4 | 4801 |
| 1728937560 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1728678360 | 8.57 | -0.01 | -0.12 | 8.485 | 8.57 | 8.4499999 | 1241 |
| 1728591960 | 8.58 | 0.35 | 4.25 | 8.5 | 8.58 | 8.5 | 43 |
| 1728505560 | 8.23 | 0.06 | 0.73 | 8.23 | 8.23 | 8.23 | 50 |
| 1728419160 | 8.17 | -0.18 | -2.10 | 8.19 | 8.19 | 8.17 | 351 |
| 1728332760 | 8.345 | 0.06 | 0.66 | 8.31 | 8.345 | 8.31 | 231 |
| 1728073620 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1727987220 | 8.2899999 | -0.08 | -0.90 | 8.255 | 8.2899999 | 8.255 | 910 |
| 1727900820 | 8.365 | 0 | 0.00 | 8.365 | 8.365 | 8.365 | 0 |
| 1727814420 | 8.365 | 0.26 | 3.21 | 8.27 | 8.4049999 | 8.26 | 570 |
| 1727728020 | 8.105 | 0.09 | 1.06 | 8.13 | 8.13 | 8.105 | 1062 |
| 1727468760 | 8.02 | -0.11 | -1.35 | 8.09 | 8.105 | 8.02 | 2998 |
| 1727382360 | 8.13 | -0.03 | -0.31 | 8.13 | 8.13 | 8.13 | 25 |
| 1727295960 | 8.1549999 | -0.07 | -0.85 | 8.1549999 | 8.1549999 | 8.1549999 | 200 |
| 1727209560 | 8.225 | -0.23 | -2.66 | 8.425 | 8.425 | 8.225 | 422 |
| 1727123160 | 8.4499999 | 0.18 | 2.24 | 8.34 | 8.4499999 | 8.34 | 1008 |
| 1726864020 | 8.265 | -0.03 | -0.36 | 8.21 | 8.265 | 8.21 | 503 |
| 1726777560 | 8.295 | 0.11 | 1.28 | 8.25 | 8.3 | 8.25 | 1717 |
| 1726691220 | 8.19 | 0.06 | 0.74 | 8.13 | 8.19 | 8.13 | 3120 |
| 1726604760 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 100 |
| 1726518420 | 8.13 | 0.01 | 0.06 | 8.16 | 8.225 | 8.13 | 1196 |
| 1726259160 | 8.125 | 0.02 | 0.18 | 8.0749999 | 8.18 | 8.0749999 | 1500 |
| 1726172760 | 8.11 | 0.16 | 2.08 | 8.0299999 | 8.11 | 8.0299999 | 500 |
| 1726086360 | 7.945 | 0 | 0.00 | 7.945 | 7.945 | 7.945 | 0 |
| 1725999960 | 7.945 | -0.05 | -0.63 | 7.945 | 7.945 | 7.945 | 1 |
| 1725913620 | 7.995 | 0.24 | 3.03 | 8.0399999 | 8.0399999 | 7.995 | 31 |
| 1725654360 | 7.76 | -0.05 | -0.58 | 7.745 | 7.76 | 7.745 | 1201 |
| 1725567960 | 7.805 | -0.04 | -0.45 | 7.87 | 7.87 | 7.805 | 170 |
| 1725481560 | 7.84 | -0.02 | -0.19 | 7.81 | 7.84 | 7.81 | 140 |
| 1725395160 | 7.855 | -0.22 | -2.66 | 7.965 | 7.995 | 7.855 | 311 |
| 1725308760 | 8.07 | -0.06 | -0.74 | 8.07 | 8.07 | 8.07 | 4 |
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
