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 | -0.075 | -12.2950819672 | 0.61 | 0.625 | 0.5 | 344334 | 0.5599839 | DE |
| 4 | -0.095 | -15.0793650794 | 0.63 | 0.645 | 0.5 | 188580 | 0.58629128 | DE |
| 12 | -0.035 | -6.14035087719 | 0.57 | 0.79 | 0.5 | 253436 | 0.63310314 | DE |
| 26 | -0.185 | -25.6944444444 | 0.72 | 0.98 | 0.5 | 356311 | 0.70568118 | DE |
| 52 | 0.22 | 69.8412698413 | 0.315 | 0.98 | 0.29 | 335569 | 0.58614796 | DE |
| 156 | -0.615 | -53.4782608696 | 1.15 | 1.355 | 0.28 | 286425 | 0.60050168 | DE |
| 260 | -2.655 | -83.2288401254 | 3.19 | 4.89 | 0.28 | 337991 | 1.65860711 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.535 | 0.005 | 0.94 | 0.515 | 0.535 | 0.515 | 94331 |
| 1732770900 | 0.53 | 0.015 | 2.91 | 0.5225 | 0.53 | 0.515 | 76162 |
| 1732684500 | 0.515 | -0.04 | -7.21 | 0.545 | 0.545 | 0.5 | 384980 |
| 1732598100 | 0.555 | -0.045 | -7.50 | 0.6 | 0.6 | 0.535 | 714325 |
| 1732511700 | 0.6 | 0.015 | 2.56 | 0.61 | 0.61 | 0.585 | 303710 |
| 1732252500 | 0.585 | -0.005 | -0.85 | 0.595 | 0.6 | 0.58 | 168016 |
| 1732166100 | 0.59 | -0.02 | -3.28 | 0.61 | 0.625 | 0.59 | 150640 |
| 1732079700 | 0.61 | 0.005 | 0.83 | 0.6 | 0.61 | 0.595 | 400229 |
| 1731993300 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.595 | 85906 |
| 1731906900 | 0.605 | -0.015 | -2.42 | 0.625 | 0.625 | 0.595 | 119024 |
| 1731647700 | 0.62 | 0.03 | 5.08 | 0.59 | 0.64 | 0.59 | 280073 |
| 1731561300 | 0.59 | -0.01 | -1.67 | 0.595 | 0.6 | 0.59 | 23626 |
| 1731474900 | 0.6 | -0.015 | -2.44 | 0.62 | 0.62 | 0.595 | 59797 |
| 1731388500 | 0.615 | 0.01 | 1.65 | 0.61 | 0.615 | 0.6 | 89681 |
| 1731302100 | 0.605 | 0.005 | 0.83 | 0.6 | 0.615 | 0.595 | 110168 |
| 1731042900 | 0.6 | -0.005 | -0.83 | 0.6 | 0.605 | 0.59 | 74465 |
| 1730956500 | 0.605 | -0.005 | -0.82 | 0.605 | 0.61 | 0.595 | 61629 |
| 1730870100 | 0.61 | 0.025 | 4.27 | 0.61 | 0.61 | 0.59 | 135103 |
| 1730783700 | 0.585 | -0.025 | -4.10 | 0.61 | 0.62 | 0.585 | 207062 |
| 1730697300 | 0.61 | -0.005 | -0.81 | 0.62 | 0.62 | 0.6 | 143025 |
| 1730438100 | 0.615 | -0.01 | -1.60 | 0.6375 | 0.645 | 0.615 | 158441 |
| 1730351700 | 0.625 | -0.01 | -1.57 | 0.63 | 0.635 | 0.615 | 101699 |
| 1730265300 | 0.635 | -0.02 | -3.05 | 0.6725 | 0.68 | 0.635 | 71131 |
| 1730178900 | 0.655 | -0.005 | -0.76 | 0.67 | 0.6899999 | 0.645 | 106838 |
| 1730092500 | 0.66 | 0.05 | 8.20 | 0.605 | 0.67 | 0.605 | 178860 |
| 1729833300 | 0.61 | -0.02 | -3.17 | 0.62 | 0.635 | 0.605 | 193174 |
| 1729746900 | 0.63 | -0.025 | -3.82 | 0.64 | 0.65 | 0.63 | 192814 |
| 1729660500 | 0.655 | 0.02 | 3.15 | 0.64 | 0.655 | 0.62 | 233774 |
| 1729574100 | 0.635 | -0.02 | -3.05 | 0.67 | 0.675 | 0.635 | 110111 |
| 1729487700 | 0.655 | -0.025 | -3.68 | 0.6899999 | 0.6899999 | 0.655 | 339870 |
| 1729228500 | 0.68 | -0.025 | -3.55 | 0.71 | 0.73 | 0.68 | 308288 |
| 1729142100 | 0.705 | -0.01 | -1.40 | 0.73 | 0.73 | 0.705 | 127093 |
| 1729055700 | 0.715 | -0.015 | -2.05 | 0.74 | 0.74 | 0.7 | 291433 |
| 1728969300 | 0.73 | -0.01 | -1.35 | 0.76 | 0.76 | 0.72 | 171627 |
| 1728882900 | 0.74 | -0.01 | -1.33 | 0.77 | 0.79 | 0.74 | 388290 |
| 1728623700 | 0.75 | 0.04 | 5.63 | 0.6949999 | 0.75 | 0.67 | 675915 |
| 1728537300 | 0.71 | 0.04 | 5.97 | 0.675 | 0.71 | 0.66 | 635914 |
| 1728450900 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.645 | 127915 |
| 1728364500 | 0.65 | -0.01 | -1.52 | 0.65 | 0.665 | 0.635 | 142030 |
| 1728278100 | 0.66 | 0.02 | 3.13 | 0.635 | 0.67 | 0.615 | 219555 |
| 1728022500 | 0.64 | -0.015 | -2.29 | 0.65 | 0.65 | 0.62 | 206546 |
| 1727936100 | 0.655 | 0.005 | 0.77 | 0.65 | 0.68 | 0.635 | 243369 |
| 1727849700 | 0.65 | -0.02 | -2.99 | 0.66 | 0.6899999 | 0.645 | 390833 |
| 1727763300 | 0.67 | 0.03 | 4.69 | 0.63 | 0.68 | 0.615 | 557254 |
| 1727676900 | 0.64 | 0.0275 | 4.49 | 0.605 | 0.645 | 0.6 | 425847 |
| 1727417700 | 0.6125 | -0.0275 | -4.30 | 0.64 | 0.6525 | 0.61 | 538087 |
| 1727331300 | 0.64 | 0.05 | 8.47 | 0.6 | 0.64 | 0.59 | 609703 |
| 1727244900 | 0.59 | -0.005 | -0.84 | 0.595 | 0.6 | 0.585 | 113963 |
| 1727158500 | 0.595 | 0.01 | 1.71 | 0.59 | 0.6025 | 0.585 | 310939 |
| 1727072100 | 0.585 | 0 | 0.00 | 0.59 | 0.59 | 0.575 | 179267 |
| 1726812900 | 0.585 | -0.0125 | -2.09 | 0.595 | 0.605 | 0.585 | 143899 |
| 1726726500 | 0.5975 | 0.0175 | 3.02 | 0.58 | 0.6 | 0.5699999 | 186120 |
| 1726640100 | 0.58 | -0.005 | -0.85 | 0.6 | 0.6 | 0.575 | 125300 |
| 1726553700 | 0.585 | -0.025 | -4.10 | 0.61 | 0.61 | 0.58 | 583548 |
| 1726467300 | 0.61 | -0.015 | -2.40 | 0.635 | 0.635 | 0.6075 | 470707 |
| 1726208100 | 0.625 | -0.02 | -3.10 | 0.645 | 0.65 | 0.62 | 230675 |
| 1726121700 | 0.645 | 0.01 | 1.57 | 0.625 | 0.66 | 0.615 | 256315 |
| 1726035300 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1725948900 | 0.635 | 0.005 | 0.79 | 0.65 | 0.665 | 0.625 | 266147 |
| 1725862500 | 0.63 | 0.05 | 8.62 | 0.59 | 0.6425 | 0.59 | 507828 |
| 1725603300 | 0.58 | 0.0100001 | 1.75 | 0.575 | 0.59 | 0.5699999 | 109115 |
| 1725516900 | 0.5699999 | 0.0149999 | 2.70 | 0.5699999 | 0.59 | 0.5699999 | 381267 |
| 1725430500 | 0.555 | -0.005 | -0.89 | 0.555 | 0.5649999 | 0.54 | 140366 |
| 1725344100 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.55 | 301108 |
| 1725257700 | 0.5699999 | -0.01 | -1.72 | 0.55 | 0.59 | 0.545 | 485032 |
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
