Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.37931034483 | 1.45 | 1.515 | 1.3 | 30123 | 1.46734416 | DE |
| 4 | -0.07 | -4.66666666667 | 1.5 | 1.54 | 1.265 | 48188 | 1.40928705 | DE |
| 12 | 0.03 | 2.14285714286 | 1.4 | 1.565 | 1.265 | 249917 | 1.47872968 | DE |
| 26 | 0.15 | 11.71875 | 1.28 | 1.6 | 1.265 | 324154 | 1.43616535 | DE |
| 52 | 0.225 | 18.6721991701 | 1.205 | 1.6 | 1.175 | 253063 | 1.35615127 | DE |
| 156 | 0.26 | 22.2222222222 | 1.17 | 1.6 | 0.86 | 271240 | 1.19137855 | DE |
| 260 | 0.64 | 81.0126582278 | 0.79 | 1.6 | 0.695 | 283035 | 1.11785323 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 1.475 | 0.08 | 5.36 | 1.4 | 1.475 | 1.4 | 30275 |
| 1743052500 | 1.4 | -0.06 | -3.78 | 1.4 | 1.4 | 1.4 | 779 |
| 1742966100 | 1.455 | 0.02 | 1.39 | 1.455 | 1.455 | 1.455 | 6168 |
| 1742879700 | 1.435 | -0.06 | -4.01 | 1.49 | 1.49 | 1.3 | 53986 |
| 1742793300 | 1.495 | 0.1 | 6.79 | 1.45 | 1.5149999 | 1.4125 | 59407 |
| 1742534100 | 1.4 | -0.01 | -0.36 | 1.41 | 1.41 | 1.345 | 4742 |
| 1742447700 | 1.405 | -0.04 | -2.43 | 1.445 | 1.455 | 1.4 | 69240 |
| 1742361300 | 1.44 | 0.02 | 1.41 | 1.44 | 1.44 | 1.44 | 946 |
| 1742274900 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.3799999 | 50147 |
| 1742188500 | 1.3799999 | 0.03 | 2.22 | 1.365 | 1.41 | 1.365 | 102058 |
| 1741929300 | 1.35 | 0.02 | 1.50 | 1.31 | 1.365 | 1.31 | 20986 |
| 1741842900 | 1.33 | -0.01 | -0.75 | 1.335 | 1.34 | 1.305 | 33439 |
| 1741756500 | 1.34 | -0.01 | -0.74 | 1.29 | 1.35 | 1.2649999 | 53977 |
| 1741670100 | 1.35 | -0.05 | -3.23 | 1.37 | 1.37 | 1.305 | 192616 |
| 1741583700 | 1.395 | -0.04 | -2.45 | 1.3899999 | 1.395 | 1.385 | 14328 |
| 1741324500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 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 |
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
