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 | 0.105 | 9.13043478261 | 1.15 | 1.37 | 1.145 | 500400 | 1.31778899 | DE |
| 4 | 0.025 | 2.0325203252 | 1.23 | 1.37 | 1.095 | 368683 | 1.246725 | DE |
| 12 | -0.045 | -3.46153846154 | 1.3 | 1.385 | 1.03 | 419013 | 1.22491212 | DE |
| 26 | 1.075 | 597.222222222 | 0.18 | 2 | 0.165 | 1107100 | 0.47869242 | DE |
| 52 | 1.174 | 1449.38271605 | 0.081 | 2 | 0.081 | 2682341 | 0.19025927 | DE |
| 156 | 1.158 | 1193.81443299 | 0.097 | 2 | 0.05 | 1539236 | 0.14114328 | DE |
| 260 | 1.194 | 1957.37704918 | 0.061 | 2 | 0.05 | 1497207 | 0.1366185 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 1.25 | -0.09 | -6.37 | 1.32 | 1.325 | 1.245 | 281537 |
| 1742966100 | 1.335 | -0.01 | -0.37 | 1.345 | 1.37 | 1.315 | 260944 |
| 1742879700 | 1.34 | -0.01 | -0.37 | 1.335 | 1.35 | 1.29 | 394073 |
| 1742793300 | 1.345 | 0.09 | 6.75 | 1.21 | 1.35 | 1.21 | 1213936 |
| 1742534100 | 1.26 | 0.1 | 8.15 | 1.17 | 1.2649999 | 1.165 | 531017 |
| 1742447700 | 1.165 | 0.02 | 1.30 | 1.15 | 1.185 | 1.145 | 102032 |
| 1742361300 | 1.15 | -0.02 | -1.71 | 1.165 | 1.17 | 1.115 | 194113 |
| 1742274900 | 1.17 | 0 | 0.00 | 1.2 | 1.235 | 1.095 | 520049 |
| 1742188500 | 1.17 | -0.07 | -5.65 | 1.24 | 1.25 | 1.17 | 476016 |
| 1741929300 | 1.24 | -0.01 | -0.40 | 1.23 | 1.2575 | 1.23 | 711297 |
| 1741842900 | 1.245 | 0.01 | 0.40 | 1.2549999 | 1.26 | 1.235 | 276308 |
| 1741756500 | 1.24 | 0.02 | 2.06 | 1.225 | 1.25 | 1.215 | 170783 |
| 1741670100 | 1.215 | -0.04 | -2.80 | 1.2549999 | 1.2549999 | 1.195 | 704485 |
| 1741583700 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2649999 | 1.235 | 259484 |
| 1741324500 | 1.24 | 0 | 0.40 | 1.24 | 1.245 | 1.225 | 44377 |
| 1741238100 | 1.235 | 0.03 | 2.49 | 1.25 | 1.25 | 1.21 | 134639 |
| 1741151700 | 1.205 | 0.01 | 0.84 | 1.21 | 1.22 | 1.195 | 242217 |
| 1741065300 | 1.195 | -0.06 | -4.40 | 1.25 | 1.2549999 | 1.18 | 827455 |
| 1740978900 | 1.25 | 0.01 | 0.60 | 1.27 | 1.27 | 1.235 | 52104 |
| 1740719700 | 1.2425 | -0.01 | -1.00 | 1.26 | 1.27 | 1.225 | 177564 |
| 1740633300 | 1.2549999 | 0.03 | 2.45 | 1.23 | 1.27 | 1.23 | 80758 |
| 1740546900 | 1.225 | 0.01 | 0.41 | 1.22 | 1.25 | 1.21 | 171725 |
| 1740460500 | 1.22 | -0.02 | -1.21 | 1.25 | 1.2649999 | 1.215 | 266059 |
| 1740374100 | 1.235 | -0.02 | -1.40 | 1.2649999 | 1.2649999 | 1.225 | 184123 |
| 1740114900 | 1.2525 | -0.04 | -3.28 | 1.28 | 1.295 | 1.24 | 174291 |
| 1740028500 | 1.295 | -0.01 | -0.58 | 1.26 | 1.3 | 1.225 | 457685 |
| 1739942100 | 1.3025 | 0.02 | 1.36 | 1.335 | 1.36 | 1.25 | 482020 |
| 1739855700 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1739769300 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1739510100 | 1.285 | -0.02 | -1.53 | 1.385 | 1.385 | 1.285 | 433248 |
| 1739423700 | 1.305 | -0.02 | -1.51 | 1.35 | 1.35 | 1.28 | 180975 |
| 1739337300 | 1.325 | 0 | 0.38 | 1.32 | 1.385 | 1.315 | 601632 |
| 1739250900 | 1.32 | 0.03 | 2.33 | 1.315 | 1.335 | 1.27 | 444263 |
| 1739164500 | 1.29 | 0.04 | 3.20 | 1.2649999 | 1.325 | 1.2549999 | 722753 |
| 1738905300 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.235 | 208252 |
| 1738818900 | 1.26 | 0.08 | 6.33 | 1.2 | 1.27 | 1.195 | 455965 |
| 1738732500 | 1.185 | 0.01 | 0.42 | 1.2 | 1.205 | 1.18 | 227823 |
| 1738646100 | 1.18 | -0.01 | -0.42 | 1.24 | 1.24 | 1.18 | 519414 |
| 1738559700 | 1.185 | -0.03 | -2.07 | 1.22 | 1.22 | 1.145 | 400845 |
| 1738300500 | 1.21 | 0 | 0.00 | 1.24 | 1.24 | 1.16 | 512098 |
| 1738214100 | 1.21 | 0.04 | 3.86 | 1.205 | 1.24 | 1.19 | 464168 |
| 1738127700 | 1.165 | 0.04 | 3.56 | 1.145 | 1.195 | 1.125 | 582580 |
| 1738041300 | 1.125 | 0.04 | 4.17 | 1.11 | 1.15 | 1.11 | 339859 |
| 1737695700 | 1.08 | 0.03 | 2.37 | 1.05 | 1.085 | 1.03 | 203777 |
| 1737609300 | 1.055 | -0.04 | -3.21 | 1.08 | 1.09 | 1.055 | 396876 |
| 1737522900 | 1.09 | -0.02 | -1.80 | 1.1 | 1.11 | 1.07 | 775171 |
| 1737436500 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.17 | 1.1 | 379161 |
| 1737350100 | 1.1399999 | -0.01 | -0.87 | 1.21 | 1.235 | 1.095 | 1363813 |
| 1737090900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.08 | 657091 |
| 1737004500 | 1.1 | -0.07 | -5.58 | 1.135 | 1.15 | 1.1 | 401518 |
| 1736918100 | 1.165 | -0.03 | -2.51 | 1.2 | 1.2 | 1.1 | 787527 |
| 1736831700 | 1.195 | -0.06 | -4.40 | 1.24 | 1.25 | 1.19 | 501600 |
| 1736745300 | 1.25 | -0.02 | -1.19 | 1.28 | 1.28 | 1.195 | 590390 |
| 1736486100 | 1.2649999 | -0.01 | -0.78 | 1.285 | 1.3 | 1.25 | 205131 |
| 1736399700 | 1.275 | -0.02 | -1.54 | 1.285 | 1.3 | 1.275 | 307793 |
| 1736313300 | 1.295 | -0.05 | -3.72 | 1.34 | 1.34 | 1.26 | 494892 |
| 1736226900 | 1.345 | 0.04 | 3.46 | 1.32 | 1.37 | 1.31 | 494795 |
| 1736140500 | 1.3 | 0.01 | 0.39 | 1.29 | 1.32 | 1.28 | 358919 |
| 1735881300 | 1.295 | 0.01 | 1.17 | 1.275 | 1.31 | 1.2649999 | 393305 |
| 1735794900 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.2649999 | 368558 |
| 1735617660 | 1.32 | -0.06 | -4.35 | 1.35 | 1.35 | 1.29 | 725662 |
| 1735535700 | 1.3799999 | 0.01 | 0.91 | 1.36 | 1.395 | 1.3 | 424277 |
| 1735276500 | 1.3675 | -0.03 | -2.32 | 1.3799999 | 1.4 | 1.365 | 215018 |
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
