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 | 0.17 | 9.77011494253 | 1.74 | 1.96 | 1.71 | 106298 | 1.74727838 | DE |
| 4 | 0.13 | 7.30337078652 | 1.78 | 1.96 | 1.67 | 143924 | 1.79924356 | DE |
| 12 | 0.2 | 11.6959064327 | 1.71 | 1.96 | 1.5 | 181145 | 1.80718922 | DE |
| 26 | 0.32 | 20.1257861635 | 1.59 | 2.06 | 1.5 | 163958 | 1.79850639 | DE |
| 52 | -0.1 | -4.97512437811 | 2.01 | 2.11 | 1.2 | 259325 | 1.59311515 | DE |
| 156 | -2.99 | -61.0204081633 | 4.9 | 5.16 | 1.135 | 360298 | 2.21215708 | DE |
| 260 | -0.07 | -3.53535353535 | 1.98 | 6.65 | 1.135 | 396365 | 3.34608726 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742879700 | 1.855 | 0.1 | 5.70 | 1.75 | 1.865 | 1.75 | 177039 |
| 1742793300 | 1.755 | 0.01 | 0.86 | 1.745 | 1.77 | 1.74 | 57780 |
| 1742534100 | 1.74 | -0.02 | -0.85 | 1.78 | 1.78 | 1.71 | 206884 |
| 1742447700 | 1.755 | 0.01 | 0.57 | 1.755 | 1.775 | 1.73 | 138693 |
| 1742361300 | 1.745 | -0.01 | -0.57 | 1.745 | 1.755 | 1.715 | 100072 |
| 1742274900 | 1.755 | 0 | 0.00 | 1.74 | 1.775 | 1.74 | 28063 |
| 1742188500 | 1.755 | 0.05 | 2.93 | 1.75 | 1.7775 | 1.74 | 133249 |
| 1741929300 | 1.705 | 0.01 | 0.29 | 1.74 | 1.745 | 1.67 | 78788 |
| 1741842900 | 1.7 | -0.03 | -1.73 | 1.72 | 1.73 | 1.67 | 127507 |
| 1741756500 | 1.73 | -0.01 | -0.57 | 1.76 | 1.765 | 1.68 | 216319 |
| 1741670100 | 1.74 | -0.13 | -6.70 | 1.8 | 1.82 | 1.71 | 159112 |
| 1741583700 | 1.865 | 0 | 0.27 | 1.85 | 1.895 | 1.8425 | 92427 |
| 1741324500 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9 | 1.845 | 156036 |
| 1741238100 | 1.88 | 0.02 | 1.35 | 1.875 | 1.89 | 1.815 | 179752 |
| 1741151700 | 1.855 | 0 | 0.27 | 1.81 | 1.875 | 1.81 | 440374 |
| 1741065300 | 1.85 | 0.07 | 3.79 | 1.795 | 1.855 | 1.795 | 119254 |
| 1740978900 | 1.7825 | -0.1 | -5.44 | 1.81 | 1.86 | 1.7825 | 59937 |
| 1740719700 | 1.885 | -0.01 | -0.26 | 1.86 | 1.91 | 1.86 | 100460 |
| 1740633300 | 1.89 | 0.08 | 4.42 | 1.82 | 1.895 | 1.82 | 147014 |
| 1740546900 | 1.81 | 0.04 | 2.40 | 1.78 | 1.845 | 1.75 | 165979 |
| 1740460500 | 1.7675 | 0 | 0.14 | 1.78 | 1.78 | 1.725 | 170771 |
| 1740374100 | 1.765 | -0.01 | -0.28 | 1.66 | 1.79 | 1.66 | 239564 |
| 1740114900 | 1.77 | 0 | 0.00 | 1.76 | 1.785 | 1.7 | 438380 |
| 1740028500 | 1.77 | -0.01 | -0.70 | 1.775 | 1.8 | 1.75 | 64431 |
| 1739942100 | 1.7825 | -0.05 | -2.60 | 1.83 | 1.88 | 1.745 | 155036 |
| 1739855700 | 1.83 | -0.01 | -0.54 | 1.84 | 1.87 | 1.765 | 425921 |
| 1739769300 | 1.84 | -0.02 | -1.08 | 1.87 | 1.885 | 1.83 | 82197 |
| 1739510100 | 1.86 | 0.01 | 0.68 | 1.855 | 1.89 | 1.845 | 74276 |
| 1739423700 | 1.8475 | 0.02 | 0.96 | 1.815 | 1.87 | 1.8075 | 391211 |
| 1739337300 | 1.83 | -0.04 | -1.88 | 1.835 | 1.885 | 1.79 | 60250 |
| 1739250900 | 1.865 | -0.01 | -0.67 | 1.835 | 1.895 | 1.835 | 65258 |
| 1739164500 | 1.8775 | 0 | 0.13 | 1.87 | 1.88 | 1.85 | 779672 |
| 1738905300 | 1.875 | -0.01 | -0.27 | 1.88 | 1.9 | 1.845 | 217037 |
| 1738818900 | 1.88 | 0.05 | 3.01 | 1.845 | 1.88 | 1.835 | 508684 |
| 1738732500 | 1.825 | -0.05 | -2.67 | 1.875 | 1.88 | 1.8 | 1102063 |
| 1738646100 | 1.875 | 0.05 | 2.74 | 1.825 | 1.88 | 1.825 | 95821 |
| 1738559700 | 1.825 | -0.04 | -2.14 | 1.89 | 1.89 | 1.8 | 149026 |
| 1738300500 | 1.865 | -0.01 | -0.40 | 1.88 | 1.925 | 1.86 | 121761 |
| 1738214100 | 1.8725 | 0.04 | 2.04 | 1.83 | 1.875 | 1.79 | 120880 |
| 1738127700 | 1.835 | 0.03 | 1.66 | 1.78 | 1.845 | 1.78 | 118079 |
| 1738041300 | 1.805 | -0.01 | -0.55 | 1.82 | 1.82 | 1.78 | 65252 |
| 1737695700 | 1.815 | -0.02 | -0.82 | 1.83 | 1.83 | 1.79 | 46366 |
| 1737609300 | 1.83 | -0.01 | -0.54 | 1.8 | 1.83 | 1.785 | 124017 |
| 1737522900 | 1.84 | 0.04 | 2.22 | 1.815 | 1.84 | 1.78 | 182218 |
| 1737436500 | 1.8 | -0.03 | -1.37 | 1.83 | 1.83 | 1.77 | 106657 |
| 1737350100 | 1.825 | 0 | 0.27 | 1.8 | 1.9 | 1.8 | 177006 |
| 1737090900 | 1.82 | 0.06 | 3.41 | 1.82 | 1.865 | 1.795 | 114676 |
| 1737004500 | 1.76 | -0.05 | -2.49 | 1.81 | 1.88 | 1.76 | 296286 |
| 1736918100 | 1.805 | 0.21 | 13.17 | 1.7 | 1.81 | 1.65 | 563381 |
| 1736831700 | 1.595 | 0.04 | 2.57 | 1.52 | 1.595 | 1.52 | 51552 |
| 1736745300 | 1.555 | -0.03 | -1.89 | 1.57 | 1.595 | 1.5 | 103664 |
| 1736486100 | 1.585 | -0.05 | -2.76 | 1.635 | 1.65 | 1.57 | 108115 |
| 1736399700 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.66 | 1.6299999 | 63056 |
| 1736313300 | 1.68 | 0.02 | 1.20 | 1.6299999 | 1.7 | 1.6299999 | 87002 |
| 1736226900 | 1.66 | 0.02 | 1.22 | 1.65 | 1.69 | 1.635 | 52113 |
| 1736140500 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.715 | 1.62 | 152702 |
| 1735881300 | 1.68 | 0.02 | 1.20 | 1.705 | 1.705 | 1.6 | 64160 |
| 1735794900 | 1.66 | -0.02 | -1.19 | 1.68 | 1.69 | 1.62 | 31656 |
| 1735617660 | 1.68 | -0.05 | -2.61 | 1.71 | 1.755 | 1.68 | 28492 |
| 1735535700 | 1.725 | 0 | 0.00 | 1.735 | 1.75 | 1.715 | 44510 |
| 1735276500 | 1.725 | -0.02 | -0.86 | 1.7 | 1.76 | 1.69 | 79684 |
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
