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 | 2.04081632653 | 0.245 | 0.265 | 0.235 | 725550 | 0.25186927 | DE |
| 4 | -0.055 | -18.0327868852 | 0.305 | 0.31 | 0.235 | 612643 | 0.26312699 | DE |
| 12 | -0.15 | -37.5 | 0.4 | 0.4625 | 0.235 | 731384 | 0.32579859 | DE |
| 26 | -0.23 | -47.9166666667 | 0.48 | 0.58 | 0.235 | 633644 | 0.36640219 | DE |
| 52 | -0.005 | -1.96078431373 | 0.255 | 0.92 | 0.22 | 878521 | 0.50041533 | DE |
| 156 | 0.1 | 66.6666666667 | 0.15 | 0.92 | 0.1125 | 733303 | 0.36556876 | DE |
| 260 | 0.156 | 165.957446809 | 0.094 | 0.92 | 0.065 | 544050 | 0.33398722 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.25 | 0 | 0.00 | 0.245 | 0.255 | 0.245 | 399513 |
| 1739423700 | 0.25 | 0.005 | 2.04 | 0.24 | 0.255 | 0.24 | 340961 |
| 1739337300 | 0.245 | 0.005 | 2.08 | 0.245 | 0.255 | 0.24 | 336379 |
| 1739250900 | 0.24 | -0.025 | -9.43 | 0.26 | 0.26 | 0.235 | 566650 |
| 1739164500 | 0.265 | 0.02 | 8.16 | 0.245 | 0.265 | 0.245 | 1387663 |
| 1738905300 | 0.245 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 267811 |
| 1738818900 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 1069249 |
| 1738732500 | 0.245 | 0.005 | 2.08 | 0.25 | 0.255 | 0.24 | 845182 |
| 1738646100 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 510849 |
| 1738559700 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.24 | 381358 |
| 1738300500 | 0.26 | 0.015 | 6.12 | 0.245 | 0.27 | 0.245 | 500908 |
| 1738214100 | 0.245 | -0.015 | -5.77 | 0.25 | 0.25 | 0.24 | 642186 |
| 1738127700 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.245 | 623697 |
| 1738041300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.28 | 0.265 | 146820 |
| 1737695700 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 119883 |
| 1737609300 | 0.27 | -0.015 | -5.26 | 0.28 | 0.2849999 | 0.265 | 716518 |
| 1737522900 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.27 | 2879859 |
| 1737436500 | 0.3 | 0.005 | 1.69 | 0.305 | 0.31 | 0.3 | 2989 |
| 1737350100 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 535130 |
| 1737090900 | 0.3 | 0.0025 | 0.84 | 0.3 | 0.31 | 0.3 | 73521 |
| 1737004500 | 0.2975 | 0.0075 | 2.59 | 0.305 | 0.305 | 0.295 | 33557 |
| 1736918100 | 0.29 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 118920 |
| 1736831700 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.29 | 628609 |
| 1736745300 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.305 | 199643 |
| 1736486100 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 274796 |
| 1736399700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.29 | 145143 |
| 1736313300 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 495105 |
| 1736226900 | 0.3 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 279009 |
| 1736140500 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.3 | 1014978 |
| 1735881300 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.31 | 285759 |
| 1735794900 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.315 | 105777 |
| 1735617660 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 111555 |
| 1735535700 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 307045 |
| 1735276500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 211678 |
| 1735014060 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 222942 |
| 1734930900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.315 | 234753 |
| 1734671700 | 0.315 | 0.015 | 5.00 | 0.31 | 0.32 | 0.31 | 344631 |
| 1734585300 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 1172134 |
| 1734498900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.34 | 0.32 | 379687 |
| 1734412500 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.3275 | 299838 |
| 1734326100 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 1396698 |
| 1734066900 | 0.35 | 0.01 | 2.94 | 0.36 | 0.405 | 0.335 | 3866131 |
| 1733980500 | 0.34 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 1295996 |
| 1733894100 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 761160 |
| 1733807700 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.36 | 0.3449999 | 437202 |
| 1733721300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 556670 |
| 1733462100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.3449999 | 653637 |
| 1733375700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 594306 |
| 1733289300 | 0.35 | -0.015 | -4.11 | 0.365 | 0.37 | 0.35 | 1136085 |
| 1733202900 | 0.365 | -0.0075 | -2.01 | 0.37 | 0.37 | 0.36 | 309239 |
| 1733116500 | 0.3725 | 0.0125 | 3.47 | 0.37 | 0.3725 | 0.36 | 200848 |
| 1732857300 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.36 | 488515 |
| 1732770900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732684500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732598100 | 0.375 | -0.0225 | -5.66 | 0.39 | 0.395 | 0.37 | 448421 |
| 1732511700 | 0.3975 | 0.0075 | 1.92 | 0.39 | 0.405 | 0.37 | 871117 |
| 1732252500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 1190386 |
| 1732166100 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4625 | 0.385 | 6816093 |
| 1732079700 | 0.34 | -0.0075 | -2.16 | 0.3449999 | 0.3449999 | 0.34 | 323073 |
| 1731993300 | 0.3474999 | -0.0025 | -0.71 | 0.35 | 0.35 | 0.3449999 | 243059 |
| 1731906900 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 678845 |
| 1731647700 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.33 | 171499 |
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
