Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.98406374502 | 2.51 | 2.65 | 2.5 | 711216 | 2.5787244 | DE |
| 4 | 0.07 | 2.75590551181 | 2.54 | 2.65 | 2.455 | 621490 | 2.5529969 | DE |
| 12 | -0.26 | -9.05923344948 | 2.87 | 2.95 | 2.455 | 996356 | 2.67517207 | DE |
| 26 | -0.35 | -11.8243243243 | 2.96 | 3.22 | 2.455 | 1118736 | 2.74961416 | DE |
| 52 | -1.76 | -40.2745995423 | 4.37 | 4.43 | 2.455 | 1069236 | 2.97660479 | DE |
| 156 | -4.02 | -60.6334841629 | 6.63 | 6.69 | 2.455 | 932311 | 4.13997162 | DE |
| 260 | -2.63 | -50.1908396947 | 5.24 | 7.64 | 2.455 | 1056135 | 4.6098757 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737436500 | 2.59 | 0.03 | 1.17 | 2.56 | 2.615 | 2.55 | 635647 |
| 1737350100 | 2.56 | -0.01 | -0.39 | 2.56 | 2.59 | 2.55 | 675380 |
| 1737090900 | 2.57 | 0 | 0.00 | 2.57 | 2.62 | 2.5299999 | 530192 |
| 1737004500 | 2.57 | -0.04 | -1.53 | 2.65 | 2.65 | 2.56 | 638122 |
| 1736918100 | 2.61 | 0.03 | 1.16 | 2.54 | 2.65 | 2.5 | 688487 |
| 1736831700 | 2.58 | 0.07 | 2.79 | 2.5099999 | 2.6 | 2.5 | 1023897 |
| 1736745300 | 2.5099999 | 0 | 0.20 | 2.49 | 2.54 | 2.455 | 1069625 |
| 1736486100 | 2.505 | -0.03 | -0.99 | 2.52 | 2.5299999 | 2.49 | 502943 |
| 1736399700 | 2.5299999 | -0.04 | -1.56 | 2.55 | 2.585 | 2.5099999 | 870387 |
| 1736313300 | 2.57 | 0.06 | 2.39 | 2.5 | 2.585 | 2.495 | 689247 |
| 1736226900 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.54 | 2.49 | 634100 |
| 1736140500 | 2.5 | -0.09 | -3.47 | 2.6 | 2.61 | 2.49 | 705130 |
| 1735881300 | 2.59 | 0.04 | 1.57 | 2.56 | 2.605 | 2.56 | 296194 |
| 1735794900 | 2.55 | 0 | 0.00 | 2.55 | 2.59 | 2.5299999 | 316749 |
| 1735617660 | 2.55 | -0.05 | -1.92 | 2.59 | 2.6 | 2.55 | 331660 |
| 1735535700 | 2.6 | 0.02 | 0.78 | 2.58 | 2.63 | 2.57 | 576486 |
| 1735276500 | 2.58 | 0.03 | 1.18 | 2.57 | 2.63 | 2.55 | 616856 |
| 1735014060 | 2.55 | 0.02 | 0.79 | 2.54 | 2.57 | 2.52 | 399870 |
| 1734930900 | 2.5299999 | 0.02 | 0.80 | 2.5 | 2.545 | 2.5 | 513693 |
| 1734671700 | 2.5099999 | -0.01 | -0.40 | 2.5 | 2.57 | 2.48 | 3804972 |
| 1734585300 | 2.52 | -0.07 | -2.70 | 2.5299999 | 2.55 | 2.48 | 1698617 |
| 1734498900 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.61 | 2.5299999 | 566825 |
| 1734412500 | 2.5299999 | -0.03 | -1.17 | 2.52 | 2.57 | 2.5099999 | 927957 |
| 1734326100 | 2.56 | -0.02 | -0.58 | 2.55 | 2.57 | 2.52 | 809583 |
| 1734066900 | 2.575 | 0.05 | 1.78 | 2.5 | 2.59 | 2.48 | 631434 |
| 1733980500 | 2.5299999 | -0.05 | -1.94 | 2.59 | 2.6 | 2.52 | 2002113 |
| 1733894100 | 2.58 | 0 | 0.00 | 2.57 | 2.61 | 2.55 | 836420 |
| 1733807700 | 2.58 | 0.03 | 1.18 | 2.56 | 2.605 | 2.54 | 1888545 |
| 1733721300 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.5299999 | 1093932 |
| 1733462100 | 2.6 | -0.05 | -1.89 | 2.62 | 2.665 | 2.6 | 1084955 |
| 1733375700 | 2.65 | 0.03 | 1.15 | 2.59 | 2.65 | 2.565 | 1315692 |
| 1733289300 | 2.62 | -0.13 | -4.73 | 2.71 | 2.73 | 2.615 | 1487817 |
| 1733202900 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.79 | 2.735 | 684193 |
| 1733116500 | 2.7599999 | -0.07 | -2.47 | 2.86 | 2.88 | 2.75 | 1401704 |
| 1732857300 | 2.83 | 0.01 | 0.35 | 2.86 | 2.86 | 2.8 | 458929 |
| 1732770900 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.82 | 618394 |
| 1732684500 | 2.85 | -0.02 | -0.70 | 2.88 | 2.93 | 2.85 | 1445943 |
| 1732598100 | 2.87 | -0.06 | -2.05 | 2.92 | 2.925 | 2.84 | 740321 |
| 1732511700 | 2.93 | 0.13 | 4.64 | 2.86 | 2.94 | 2.84 | 1027067 |
| 1732252500 | 2.8 | 0.06 | 2.19 | 2.79 | 2.9 | 2.77 | 1766758 |
| 1732166100 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.725 | 901856 |
| 1732079700 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.82 | 2.73 | 5724805 |
| 1731993300 | 2.83 | -0.01 | -0.35 | 2.82 | 2.875 | 2.82 | 872398 |
| 1731906900 | 2.84 | 0.08 | 2.90 | 2.7799999 | 2.855 | 2.7599999 | 893622 |
| 1731647700 | 2.7599999 | -0.1 | -3.50 | 2.86 | 2.89 | 2.7599999 | 833644 |
| 1731561300 | 2.86 | -0.02 | -0.69 | 2.88 | 2.89 | 2.83 | 434556 |
| 1731474900 | 2.88 | -0.01 | -0.35 | 2.89 | 2.95 | 2.86 | 842188 |
| 1731388500 | 2.89 | 0.02 | 0.70 | 2.9 | 2.91 | 2.85 | 483571 |
| 1731302100 | 2.87 | 0.02 | 0.70 | 2.83 | 2.9 | 2.82 | 629913 |
| 1731042900 | 2.85 | 0.05 | 1.79 | 2.87 | 2.88 | 2.81 | 461450 |
| 1730956500 | 2.8 | 0.05 | 1.82 | 2.82 | 2.925 | 2.795 | 2141322 |
| 1730870100 | 2.75 | 0.01 | 0.36 | 2.75 | 2.7799999 | 2.72 | 567802 |
| 1730783700 | 2.74 | -0.04 | -1.44 | 2.7799999 | 2.7799999 | 2.725 | 339604 |
| 1730697300 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.7799999 | 2.74 | 754778 |
| 1730438100 | 2.74 | 0.01 | 0.37 | 2.69 | 2.75 | 2.68 | 720860 |
| 1730351700 | 2.73 | -0.06 | -2.15 | 2.79 | 2.82 | 2.73 | 1510828 |
| 1730265300 | 2.79 | -0.01 | -0.36 | 2.81 | 2.81 | 2.77 | 491505 |
| 1730178900 | 2.8 | -0.01 | -0.36 | 2.87 | 2.87 | 2.79 | 816385 |
| 1730092500 | 2.81 | -0.02 | -0.71 | 2.8 | 2.82 | 2.79 | 414622 |
| 1729833300 | 2.83 | 0.01 | 0.35 | 2.82 | 2.84 | 2.81 | 1099605 |
| 1729746900 | 2.82 | 0 | 0.00 | 2.84 | 2.9 | 2.805 | 951456 |
| 1729660500 | 2.82 | -0.01 | -0.35 | 2.81 | 2.875 | 2.8 | 961315 |
| 1729574100 | 2.83 | -0.05 | -1.74 | 2.83 | 2.85 | 2.8 | 760490 |
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
