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 | 0.005 | 0.277008310249 | 1.805 | 1.95 | 1.805 | 209733 | 1.89423766 | DE |
| 4 | -0.04 | -2.16216216216 | 1.85 | 2.1 | 1.555 | 275780 | 1.86507103 | DE |
| 12 | 0.36 | 24.8275862069 | 1.45 | 2.15 | 1.36 | 230646 | 1.80091893 | DE |
| 26 | 0.79 | 77.4509803922 | 1.02 | 2.15 | 0.985 | 238996 | 1.59289944 | DE |
| 52 | 1.51 | 503.333333333 | 0.3 | 2.15 | 0.26 | 177767 | 1.31412895 | DE |
| 156 | 1.59 | 722.727272727 | 0.22 | 2.15 | 0.115 | 113294 | 1.04815836 | DE |
| 260 | 1.64 | 964.705882353 | 0.17 | 2.15 | 0.115 | 96809 | 0.9498485 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735617660 | 1.835 | -0.11 | -5.66 | 1.93 | 1.95 | 1.835 | 264109 |
| 1735535700 | 1.945 | 0.02 | 0.78 | 1.9 | 1.945 | 1.89 | 172584 |
| 1735276500 | 1.93 | 0.15 | 8.43 | 1.805 | 1.93 | 1.805 | 192505 |
| 1735014060 | 1.78 | 0.11 | 6.59 | 1.71 | 1.79 | 1.71 | 154560 |
| 1734930900 | 1.67 | 0.07 | 4.37 | 1.555 | 1.71 | 1.555 | 284772 |
| 1734671700 | 1.6 | -0.09 | -5.33 | 1.745 | 1.745 | 1.6 | 441885 |
| 1734585300 | 1.69 | -0.24 | -12.21 | 1.875 | 1.875 | 1.66 | 667764 |
| 1734498900 | 1.925 | -0.02 | -0.77 | 1.945 | 1.975 | 1.92 | 107975 |
| 1734412500 | 1.94 | -0.02 | -0.77 | 1.95 | 1.98 | 1.94 | 322142 |
| 1734326100 | 1.955 | 0.04 | 1.82 | 1.92 | 1.96 | 1.88 | 80568 |
| 1734066900 | 1.92 | -0.02 | -1.03 | 1.965 | 1.965 | 1.815 | 194932 |
| 1733980500 | 1.94 | 0.02 | 1.31 | 1.97 | 1.975 | 1.905 | 64894 |
| 1733894100 | 1.915 | -0.06 | -3.04 | 1.995 | 1.995 | 1.9 | 80806 |
| 1733807700 | 1.975 | -0.05 | -2.23 | 2.02 | 2.0299999 | 1.95 | 157557 |
| 1733721300 | 2.02 | 0.06 | 3.06 | 1.96 | 2.1 | 1.96 | 904042 |
| 1733462100 | 1.96 | -0.04 | -1.75 | 1.98 | 2.02 | 1.91 | 229861 |
| 1733375700 | 1.995 | 0.16 | 8.72 | 1.85 | 2.0099999 | 1.85 | 367305 |
| 1733289300 | 1.835 | -0.09 | -4.43 | 1.915 | 1.945 | 1.81 | 166688 |
| 1733202900 | 1.92 | 0.11 | 5.79 | 1.805 | 1.93 | 1.805 | 123162 |
| 1733116500 | 1.815 | -0.19 | -9.25 | 2.0099999 | 2.0099999 | 1.81 | 332037 |
| 1732857300 | 2 | 0.06 | 3.09 | 2 | 2.02 | 1.98 | 326017 |
| 1732770900 | 1.94 | 0 | 0.26 | 1.97 | 2.0299999 | 1.94 | 99140 |
| 1732684500 | 1.935 | -0.06 | -3.01 | 1.99 | 2.025 | 1.92 | 364172 |
| 1732598100 | 1.995 | 0.05 | 2.31 | 1.99 | 2.15 | 1.96 | 215397 |
| 1732511700 | 1.95 | -0.08 | -3.94 | 2.07 | 2.07 | 1.95 | 231669 |
| 1732252500 | 2.0299999 | 0.05 | 2.53 | 2.04 | 2.1 | 2.02 | 664812 |
| 1732166100 | 1.98 | 0.26 | 14.78 | 1.755 | 2.09 | 1.75 | 787481 |
| 1732079700 | 1.725 | -0.14 | -7.26 | 1.875 | 1.875 | 1.72 | 327627 |
| 1731993300 | 1.86 | -0.04 | -1.85 | 1.92 | 1.99 | 1.855 | 305693 |
| 1731906900 | 1.895 | 0.02 | 0.80 | 1.955 | 1.965 | 1.885 | 315839 |
| 1731647700 | 1.88 | 0.08 | 4.44 | 1.805 | 1.96 | 1.805 | 281254 |
| 1731561300 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.775 | 156727 |
| 1731474900 | 1.78 | 0 | 0.00 | 1.795 | 1.795 | 1.75 | 164378 |
| 1731388500 | 1.78 | 0.01 | 0.28 | 1.795 | 1.8 | 1.76 | 199493 |
| 1731302100 | 1.775 | 0.08 | 4.41 | 1.75 | 1.8 | 1.75 | 409222 |
| 1731042900 | 1.7 | 0.1 | 6.25 | 1.67 | 1.72 | 1.665 | 174811 |
| 1730956500 | 1.6 | 0.01 | 0.63 | 1.635 | 1.695 | 1.595 | 150785 |
| 1730870100 | 1.59 | -0.03 | -1.85 | 1.69 | 1.69 | 1.58 | 93668 |
| 1730783700 | 1.62 | -0.08 | -4.71 | 1.73 | 1.735 | 1.62 | 249215 |
| 1730697300 | 1.7 | 0.12 | 7.59 | 1.65 | 1.765 | 1.65 | 234970 |
| 1730438100 | 1.58 | 0.14 | 9.72 | 1.445 | 1.6 | 1.425 | 552547 |
| 1730351700 | 1.44 | 0.02 | 1.41 | 1.43 | 1.45 | 1.4125 | 206518 |
| 1730265300 | 1.42 | 0.01 | 0.71 | 1.42 | 1.445 | 1.41 | 114999 |
| 1730178900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3799999 | 156560 |
| 1730092500 | 1.415 | 0.02 | 1.07 | 1.405 | 1.45 | 1.405 | 48571 |
| 1729833300 | 1.4 | 0.01 | 0.72 | 1.43 | 1.4675 | 1.3899999 | 339764 |
| 1729746900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.37 | 25056 |
| 1729660500 | 1.4 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 6945 |
| 1729574100 | 1.4 | -0.02 | -1.41 | 1.405 | 1.415 | 1.4 | 12195 |
| 1729487700 | 1.42 | 0.03 | 2.16 | 1.41 | 1.47 | 1.4 | 63818 |
| 1729228500 | 1.3899999 | -0.01 | -0.71 | 1.405 | 1.42 | 1.3899999 | 63042 |
| 1729142100 | 1.4 | 0 | 0.00 | 1.425 | 1.435 | 1.36 | 156244 |
| 1729055700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.435 | 1.3899999 | 109613 |
| 1728969300 | 1.42 | -0.01 | -0.70 | 1.43 | 1.435 | 1.4 | 30810 |
| 1728882900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.43 | 41046 |
| 1728623700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.405 | 6692 |
| 1728537300 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.4 | 149888 |
| 1728450900 | 1.43 | 0.03 | 2.14 | 1.43 | 1.45 | 1.42 | 146091 |
| 1728364500 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 624763 |
| 1728278100 | 1.45 | 0.04 | 3.20 | 1.43 | 1.485 | 1.425 | 111776 |
| 1728022500 | 1.405 | -0.03 | -2.09 | 1.435 | 1.435 | 1.4 | 35058 |
| 1727936100 | 1.435 | -0.07 | -4.33 | 1.485 | 1.485 | 1.35 | 123771 |
| 1727849700 | 1.5 | -0.01 | -0.33 | 1.46 | 1.5 | 1.46 | 46575 |
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
