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 | 0.155 | 11.4391143911 | 1.355 | 1.565 | 1.35 | 220732 | 1.44499303 | DE |
| 4 | 0.015 | 1.00334448161 | 1.495 | 1.565 | 1.325 | 297504 | 1.44120438 | DE |
| 12 | 0.09 | 6.33802816901 | 1.42 | 1.7 | 1.325 | 306087 | 1.51652389 | DE |
| 26 | 0.415 | 37.899543379 | 1.095 | 1.7 | 1.085 | 377180 | 1.35767144 | DE |
| 52 | -0.1 | -6.21118012422 | 1.61 | 2243.37 | 0.96 | 501883 | 1.28186394 | DE |
| 156 | 1.15 | 319.444444444 | 0.36 | 2243.37 | 0.315 | 398723 | 1.07321887 | DE |
| 260 | 0.56 | 58.9473684211 | 0.95 | 2243.37 | 0.29 | 379229 | 0.92773582 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.51 | -0.02 | -1.31 | 1.55 | 1.565 | 1.5 | 178999 |
| 1734585300 | 1.53 | 0.04 | 3.03 | 1.5 | 1.545 | 1.47 | 411676 |
| 1734498900 | 1.485 | 0.04 | 2.41 | 1.45 | 1.49 | 1.43 | 301902 |
| 1734412500 | 1.45 | 0.01 | 0.69 | 1.435 | 1.475 | 1.435 | 135689 |
| 1734326100 | 1.44 | 0.01 | 0.70 | 1.435 | 1.475 | 1.43 | 270812 |
| 1734066900 | 1.43 | 0.03 | 2.14 | 1.4 | 1.445 | 1.3899999 | 212612 |
| 1733980500 | 1.4 | 0.02 | 1.82 | 1.355 | 1.405 | 1.35 | 182644 |
| 1733894100 | 1.375 | 0.01 | 1.10 | 1.35 | 1.3899999 | 1.35 | 115718 |
| 1733807700 | 1.36 | 0.01 | 0.37 | 1.35 | 1.3899999 | 1.345 | 346237 |
| 1733721300 | 1.355 | -0.02 | -1.45 | 1.355 | 1.3675 | 1.325 | 399048 |
| 1733462100 | 1.375 | 0.01 | 1.10 | 1.36 | 1.3899999 | 1.35 | 386467 |
| 1733375700 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.4 | 1.36 | 450802 |
| 1733289300 | 1.4 | -0.01 | -0.71 | 1.425 | 1.435 | 1.4 | 116674 |
| 1733202900 | 1.41 | -0.02 | -1.40 | 1.44 | 1.465 | 1.4 | 537848 |
| 1733116500 | 1.43 | -0.09 | -5.61 | 1.49 | 1.5075 | 1.4 | 373074 |
| 1732857300 | 1.5149999 | -0.02 | -1.30 | 1.55 | 1.55 | 1.5149999 | 194795 |
| 1732770900 | 1.535 | 0.02 | 1.66 | 1.5049999 | 1.55 | 1.5049999 | 171880 |
| 1732684500 | 1.51 | -0.01 | -0.33 | 1.52 | 1.56 | 1.5 | 297293 |
| 1732598100 | 1.5149999 | -0.02 | -0.98 | 1.51 | 1.525 | 1.495 | 110140 |
| 1732511700 | 1.53 | 0.02 | 1.32 | 1.5149999 | 1.545 | 1.49 | 280278 |
| 1732252500 | 1.51 | 0.01 | 0.67 | 1.5 | 1.52 | 1.465 | 730811 |
| 1732166100 | 1.5 | -0.03 | -1.80 | 1.495 | 1.5049999 | 1.46 | 335365 |
| 1732079700 | 1.5275 | -0.02 | -1.13 | 1.535 | 1.55 | 1.465 | 320682 |
| 1731993300 | 1.545 | -0.01 | -0.64 | 1.58 | 1.58 | 1.545 | 188510 |
| 1731906900 | 1.555 | 0.01 | 0.97 | 1.52 | 1.58 | 1.52 | 193884 |
| 1731647700 | 1.54 | -0.02 | -1.28 | 1.565 | 1.57 | 1.52 | 148997 |
| 1731561300 | 1.56 | 0.02 | 1.30 | 1.54 | 1.57 | 1.54 | 52089 |
| 1731474900 | 1.54 | -0.05 | -3.14 | 1.57 | 1.59 | 1.535 | 112474 |
| 1731388500 | 1.59 | -0.01 | -0.63 | 1.585 | 1.6 | 1.565 | 235050 |
| 1731302100 | 1.6 | 0.04 | 2.24 | 1.585 | 1.6 | 1.57 | 206412 |
| 1731042900 | 1.565 | 0.02 | 1.62 | 1.57 | 1.6025 | 1.565 | 99290 |
| 1730956500 | 1.54 | -0.06 | -3.75 | 1.585 | 1.59 | 1.535 | 230486 |
| 1730870100 | 1.6 | -0.03 | -1.54 | 1.6399999 | 1.645 | 1.59 | 257161 |
| 1730783700 | 1.625 | 0.02 | 1.25 | 1.59 | 1.625 | 1.58 | 190277 |
| 1730697300 | 1.605 | -0.03 | -1.83 | 1.615 | 1.625 | 1.565 | 152373 |
| 1730438100 | 1.635 | -0.02 | -0.91 | 1.6399999 | 1.65 | 1.605 | 189165 |
| 1730351700 | 1.65 | -0.02 | -1.20 | 1.65 | 1.65 | 1.625 | 96477 |
| 1730265300 | 1.67 | 0.01 | 0.91 | 1.66 | 1.675 | 1.6299999 | 328420 |
| 1730178900 | 1.655 | 0.03 | 1.53 | 1.62 | 1.655 | 1.62 | 536128 |
| 1730092500 | 1.6299999 | -0 | -0.15 | 1.6299999 | 1.6399999 | 1.605 | 125023 |
| 1729833300 | 1.6325 | -0.02 | -1.06 | 1.645 | 1.645 | 1.625 | 92582 |
| 1729746900 | 1.65 | 0.04 | 2.80 | 1.6 | 1.655 | 1.59 | 471036 |
| 1729660500 | 1.605 | -0.02 | -0.93 | 1.56 | 1.615 | 1.54 | 524099 |
| 1729574100 | 1.62 | -0.06 | -3.28 | 1.66 | 1.66 | 1.605 | 164055 |
| 1729487700 | 1.675 | 0.05 | 2.76 | 1.635 | 1.7 | 1.635 | 451483 |
| 1729228500 | 1.6299999 | 0.03 | 1.87 | 1.645 | 1.67 | 1.62 | 365997 |
| 1729142100 | 1.6 | -0.01 | -0.31 | 1.635 | 1.635 | 1.575 | 361594 |
| 1729055700 | 1.605 | -0.04 | -2.43 | 1.62 | 1.635 | 1.58 | 218517 |
| 1728969300 | 1.645 | -0.01 | -0.60 | 1.675 | 1.675 | 1.595 | 306078 |
| 1728882900 | 1.655 | 0.07 | 4.42 | 1.595 | 1.68 | 1.595 | 502027 |
| 1728623700 | 1.585 | 0.12 | 7.82 | 1.475 | 1.62 | 1.475 | 703367 |
| 1728537300 | 1.47 | -0.03 | -2.00 | 1.5049999 | 1.5125 | 1.46 | 494481 |
| 1728450900 | 1.5 | 0.05 | 3.45 | 1.445 | 1.525 | 1.445 | 1270094 |
| 1728364500 | 1.45 | 0.03 | 2.11 | 1.415 | 1.45 | 1.41 | 641118 |
| 1728278100 | 1.42 | 0.02 | 1.43 | 1.395 | 1.435 | 1.395 | 148448 |
| 1728022500 | 1.4 | 0.01 | 0.54 | 1.385 | 1.4 | 1.385 | 156453 |
| 1727936100 | 1.3925 | 0.02 | 1.64 | 1.37 | 1.4 | 1.365 | 336564 |
| 1727849700 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.355 | 39782 |
| 1727763300 | 1.36 | -0.06 | -4.23 | 1.415 | 1.415 | 1.355 | 125877 |
| 1727676900 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.375 | 321699 |
| 1727417700 | 1.4 | -0.06 | -3.78 | 1.43 | 1.45 | 1.3899999 | 455261 |
| 1727331300 | 1.455 | 0.03 | 2.11 | 1.42 | 1.47 | 1.42 | 601618 |
| 1727244900 | 1.425 | 0.01 | 0.35 | 1.41 | 1.43 | 1.41 | 346000 |
| 1727158500 | 1.42 | 0.01 | 0.71 | 1.415 | 1.445 | 1.4 | 370841 |
| 1727072100 | 1.41 | 0 | 0.00 | 1.4 | 1.415 | 1.3899999 | 132419 |
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
