Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.38907849829 | 1.465 | 1.54 | 1.41 | 847771 | 1.47009142 | DE |
| 4 | -0.075 | -4.98338870432 | 1.505 | 1.555 | 1.41 | 681800 | 1.48660413 | DE |
| 12 | -0.145 | -9.20634920635 | 1.575 | 1.575 | 1.375 | 262188 | 1.4813219 | DE |
| 26 | 0.18 | 14.4 | 1.25 | 1.6 | 1.23 | 350308 | 1.42333982 | DE |
| 52 | 0.25 | 21.186440678 | 1.18 | 1.6 | 1.165 | 259923 | 1.34914817 | DE |
| 156 | 0.31 | 27.6785714286 | 1.12 | 1.6 | 0.86 | 274358 | 1.18919524 | DE |
| 260 | 0.225 | 18.6721991701 | 1.205 | 1.6 | 0.56 | 291645 | 1.11009507 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741238100 | 1.43 | 0.01 | 1.06 | 1.415 | 1.445 | 1.385 | 21132 |
| 1741151700 | 1.415 | -0.11 | -7.21 | 1.47 | 1.47 | 1.41 | 106801 |
| 1741065300 | 1.525 | -0.02 | -0.97 | 1.54 | 1.54 | 1.495 | 8394 |
| 1740978900 | 1.54 | 0.07 | 4.76 | 1.5 | 1.54 | 1.495 | 86142 |
| 1740719700 | 1.47 | 0.01 | 0.55 | 1.47 | 1.5 | 1.46 | 4008767 |
| 1740633300 | 1.462 | -0 | -0.20 | 1.465 | 1.485 | 1.46 | 28753 |
| 1740546900 | 1.465 | -0.01 | -0.68 | 1.47 | 1.47 | 1.455 | 599324 |
| 1740460500 | 1.475 | -0.02 | -1.01 | 1.48 | 1.5 | 1.465 | 264702 |
| 1740374100 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.475 | 2816 |
| 1740114900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1740028500 | 1.5 | 0.04 | 2.74 | 1.5 | 1.555 | 1.47 | 6962780 |
| 1739942100 | 1.46 | 0.03 | 2.10 | 1.45 | 1.48 | 1.45 | 50676 |
| 1739855700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.4475 | 1.43 | 46041 |
| 1739769300 | 1.44 | -0.02 | -1.17 | 1.455 | 1.46 | 1.44 | 22527 |
| 1739510100 | 1.457 | 0.02 | 1.18 | 1.46 | 1.465 | 1.455 | 15521 |
| 1739423700 | 1.44 | -0.05 | -3.03 | 1.45 | 1.455 | 1.44 | 24048 |
| 1739337300 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1739250900 | 1.485 | 0.04 | 2.41 | 1.465 | 1.485 | 1.45 | 17999 |
| 1739164500 | 1.45 | -0.01 | -0.68 | 1.48 | 1.48 | 1.445 | 4166 |
| 1738905300 | 1.46 | -0.01 | -0.34 | 1.445 | 1.475 | 1.445 | 1274 |
| 1738818900 | 1.465 | 0.03 | 2.09 | 1.5049999 | 1.5049999 | 1.445 | 21661 |
| 1738732500 | 1.435 | -0.03 | -2.05 | 1.44 | 1.44 | 1.435 | 8200 |
| 1738646100 | 1.465 | 0.03 | 2.09 | 1.43 | 1.49 | 1.43 | 41252 |
| 1738559700 | 1.435 | -0.02 | -1.03 | 1.45 | 1.45 | 1.425 | 103936 |
| 1738300500 | 1.45 | 0.01 | 0.69 | 1.425 | 1.45 | 1.425 | 21853 |
| 1738214100 | 1.44 | 0 | 0.00 | 1.435 | 1.44 | 1.43 | 25037 |
| 1738127700 | 1.44 | 0.02 | 1.41 | 1.435 | 1.44 | 1.42 | 8690 |
| 1738041300 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 9002 |
| 1737695700 | 1.42 | -0.02 | -1.39 | 1.43 | 1.44 | 1.375 | 297865 |
| 1737609300 | 1.44 | -0.03 | -2.04 | 1.5 | 1.5 | 1.44 | 46967 |
| 1737522900 | 1.47 | -0.02 | -1.01 | 1.51 | 1.51 | 1.45 | 30978 |
| 1737436500 | 1.485 | -0.03 | -1.98 | 1.5149999 | 1.52 | 1.465 | 37091 |
| 1737350100 | 1.5149999 | 0.05 | 3.41 | 1.49 | 1.565 | 1.49 | 37654 |
| 1737090900 | 1.465 | 0 | 0.00 | 1.485 | 1.485 | 1.465 | 1749 |
| 1737004500 | 1.465 | 0 | 0.00 | 1.475 | 1.4875 | 1.455 | 36880 |
| 1736918100 | 1.465 | -0.01 | -0.68 | 1.48 | 1.48 | 1.465 | 12274 |
| 1736831700 | 1.475 | 0.02 | 1.03 | 1.47 | 1.49 | 1.46 | 34036 |
| 1736745300 | 1.46 | -0.01 | -0.68 | 1.445 | 1.48 | 1.44 | 16444 |
| 1736486100 | 1.47 | 0.01 | 0.68 | 1.45 | 1.475 | 1.45 | 6623 |
| 1736399700 | 1.46 | 0.04 | 2.82 | 1.44 | 1.48 | 1.425 | 93670 |
| 1736313300 | 1.42 | -0.04 | -2.74 | 1.445 | 1.45 | 1.415 | 41276 |
| 1736226900 | 1.46 | 0.03 | 2.10 | 1.425 | 1.46 | 1.425 | 60964 |
| 1736140500 | 1.43 | -0.01 | -0.69 | 1.4 | 1.43 | 1.4 | 36319 |
| 1735881300 | 1.44 | 0.02 | 1.77 | 1.42 | 1.44 | 1.41 | 66385 |
| 1735794900 | 1.415 | 0 | 0.21 | 1.405 | 1.42 | 1.405 | 20650 |
| 1735617660 | 1.412 | -0.04 | -2.96 | 1.415 | 1.455 | 1.405 | 235273 |
| 1735535700 | 1.455 | 0.01 | 0.34 | 1.46 | 1.46 | 1.45 | 3225 |
| 1735276500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 584 |
| 1735014060 | 1.45 | -0.02 | -1.36 | 1.455 | 1.455 | 1.45 | 605 |
| 1734930900 | 1.47 | 0.02 | 1.38 | 1.405 | 1.5 | 1.405 | 35137 |
| 1734671700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.45 | 2435 |
| 1734585300 | 1.46 | -0.01 | -0.34 | 1.435 | 1.465 | 1.43 | 9408 |
| 1734498900 | 1.465 | 0.01 | 0.34 | 1.46 | 1.465 | 1.4475 | 246159 |
| 1734412500 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.45 | 141400 |
| 1734326100 | 1.48 | -0.02 | -1.33 | 1.57 | 1.57 | 1.475 | 87177 |
| 1734066900 | 1.5 | 0.01 | 1.01 | 1.5049999 | 1.53 | 1.485 | 16716 |
| 1733980500 | 1.485 | -0.04 | -2.62 | 1.575 | 1.575 | 1.485 | 11825 |
| 1733894100 | 1.525 | 0.04 | 3.04 | 1.5049999 | 1.57 | 1.495 | 4955 |
| 1733807700 | 1.48 | -0.07 | -4.21 | 1.57 | 1.57 | 1.48 | 61296 |
| 1733721300 | 1.545 | 0.07 | 4.39 | 1.55 | 1.6 | 1.52 | 109656 |
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
