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 | -0.05 | -1.7793594306 | 2.81 | 2.82 | 2.7 | 134525 | 2.73954052 | DE |
| 4 | -0.4 | -12.6582278481 | 3.16 | 3.35 | 2.66 | 116445 | 2.90995444 | DE |
| 12 | -0.26 | -8.60927152318 | 3.02 | 3.35 | 2.66 | 92214 | 3.02145716 | DE |
| 26 | 0.03 | 1.0989010989 | 2.73 | 3.35 | 2.66 | 82111 | 2.9835452 | DE |
| 52 | -0.51 | -15.5963302752 | 3.27 | 3.55 | 2.66 | 85517 | 3.13148391 | DE |
| 156 | -0.18 | -6.12244897959 | 2.94 | 4.28 | 0.565 | 75626 | 3.2422423 | DE |
| 260 | 1.045 | 60.9329446064 | 1.715 | 4.3 | 0.565 | 75681 | 2.90460243 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741324500 | 2.7 | -0.07 | -2.53 | 2.79 | 2.81 | 2.7 | 193946 |
| 1741238100 | 2.77 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.74 | 25900 |
| 1741151700 | 2.75 | 0.02 | 0.73 | 2.7599999 | 2.7799999 | 2.73 | 72524 |
| 1741065300 | 2.73 | -0.04 | -1.27 | 2.7799999 | 2.8 | 2.7 | 101711 |
| 1740978900 | 2.765 | -0.11 | -3.66 | 2.81 | 2.82 | 2.735 | 278546 |
| 1740719700 | 2.87 | 0.03 | 1.06 | 2.94 | 2.94 | 2.79 | 191592 |
| 1740633300 | 2.84 | -0.05 | -1.73 | 2.83 | 2.91 | 2.725 | 266489 |
| 1740546900 | 2.89 | -0.41 | -12.42 | 3.11 | 3.11 | 2.66 | 745979 |
| 1740460500 | 3.3 | 0.05 | 1.54 | 3.27 | 3.3 | 3.2 | 77922 |
| 1740374100 | 3.25 | -0.06 | -1.81 | 3.25 | 3.29 | 3.24 | 21894 |
| 1740114900 | 3.31 | 0.08 | 2.48 | 3.2599999 | 3.33 | 3.2 | 63634 |
| 1740028500 | 3.23 | 0.04 | 1.25 | 3.2 | 3.265 | 3.19 | 10727 |
| 1739942100 | 3.19 | -0.14 | -4.20 | 3.3 | 3.3 | 3.19 | 79260 |
| 1739855700 | 3.33 | 0.04 | 1.22 | 3.2599999 | 3.34 | 3.2599999 | 11438 |
| 1739769300 | 3.29 | 0.11 | 3.46 | 3.19 | 3.35 | 3.19 | 109139 |
| 1739510100 | 3.18 | 0.01 | 0.32 | 3.14 | 3.19 | 3.13 | 17078 |
| 1739423700 | 3.17 | 0 | 0.00 | 3.19 | 3.19 | 3.11 | 21051 |
| 1739337300 | 3.17 | 0.01 | 0.32 | 3.175 | 3.18 | 3.16 | 22760 |
| 1739250900 | 3.16 | -0.02 | -0.63 | 3.175 | 3.19 | 3.16 | 3965 |
| 1739164500 | 3.18 | 0.01 | 0.32 | 3.16 | 3.19 | 3.16 | 13350 |
| 1738905300 | 3.17 | -0.01 | -0.31 | 3.17 | 3.19 | 3.16 | 13622 |
| 1738818900 | 3.18 | -0.01 | -0.31 | 3.18 | 3.19 | 3.16 | 74215 |
| 1738732500 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.16 | 35899 |
| 1738646100 | 3.2 | 0.01 | 0.31 | 3.2 | 3.21 | 3.2 | 25403 |
| 1738559700 | 3.19 | 0 | 0.00 | 3.17 | 3.2 | 3.16 | 36448 |
| 1738300500 | 3.19 | 0 | 0.00 | 3.17 | 3.2 | 3.17 | 37475 |
| 1738214100 | 3.19 | 0.04 | 1.27 | 3.16 | 3.19 | 3.16 | 23443 |
| 1738127700 | 3.15 | 0 | 0.00 | 3.19 | 3.21 | 3.15 | 35761 |
| 1738041300 | 3.15 | 0 | 0.00 | 3.19 | 3.19 | 3.11 | 4320 |
| 1737695700 | 3.15 | -0.03 | -0.94 | 3.19 | 3.19 | 3.08 | 54755 |
| 1737609300 | 3.18 | 0.02 | 0.63 | 3.19 | 3.19 | 3.18 | 2719 |
| 1737522900 | 3.16 | 0.05 | 1.61 | 3.16 | 3.19 | 3.15 | 1791 |
| 1737436500 | 3.11 | 0.04 | 1.30 | 3.19 | 3.19 | 3.11 | 9875 |
| 1737350100 | 3.07 | -0.05 | -1.60 | 3.1 | 3.19 | 3.07 | 36644 |
| 1737090900 | 3.12 | 0.06 | 1.96 | 3.07 | 3.16 | 3.07 | 14398 |
| 1737004500 | 3.06 | -0.09 | -2.86 | 3.2 | 3.21 | 3.06 | 20896 |
| 1736918100 | 3.15 | -0.04 | -1.25 | 3.19 | 3.21 | 3.15 | 35963 |
| 1736831700 | 3.19 | 0.02 | 0.63 | 3.18 | 3.19 | 3.13 | 25702 |
| 1736745300 | 3.17 | -0.03 | -0.94 | 3.2 | 3.2 | 3.12 | 72012 |
| 1736486100 | 3.2 | 0.05 | 1.59 | 3.18 | 3.2 | 3.12 | 62955 |
| 1736399700 | 3.15 | -0.01 | -0.32 | 3.18 | 3.18 | 3.15 | 107139 |
| 1736313300 | 3.16 | -0.01 | -0.32 | 3.16 | 3.19 | 3.145 | 130295 |
| 1736226900 | 3.17 | -0.02 | -0.63 | 3.15 | 3.17 | 3.14 | 163460 |
| 1736140500 | 3.19 | 0.04 | 1.27 | 3.16 | 3.2 | 3.15 | 147559 |
| 1735881300 | 3.15 | 0.04 | 1.45 | 3.11 | 3.17 | 3.11 | 53104 |
| 1735794900 | 3.105 | 0 | 0.16 | 3.1 | 3.12 | 3.08 | 74087 |
| 1735617660 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.09 | 40263 |
| 1735535700 | 3.1 | 0.05 | 1.64 | 3.06 | 3.1 | 3.06 | 37549 |
| 1735276500 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.05 | 62167 |
| 1735014060 | 3.08 | -0.04 | -1.28 | 3.1 | 3.1 | 3.05 | 67116 |
| 1734930900 | 3.12 | 0.02 | 0.65 | 3.11 | 3.15 | 3.05 | 30777 |
| 1734671700 | 3.1 | 0 | 0.00 | 3.11 | 3.12 | 3.06 | 31985 |
| 1734585300 | 3.1 | -0.07 | -2.21 | 3.14 | 3.14 | 3.1 | 28377 |
| 1734498900 | 3.17 | 0.06 | 1.93 | 3.14 | 3.22 | 3.07 | 25480 |
| 1734412500 | 3.11 | 0.1 | 3.32 | 3.05 | 3.18 | 3.05 | 667703 |
| 1734326100 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.05 | 3 | 543730 |
| 1734066900 | 3.05 | 0.18 | 6.27 | 2.95 | 3.05 | 2.9 | 65066 |
| 1733980500 | 2.87 | -0.08 | -2.71 | 2.95 | 2.95 | 2.87 | 146668 |
| 1733894100 | 2.95 | 0.02 | 0.68 | 2.93 | 2.96 | 2.89 | 137365 |
| 1733807700 | 2.93 | 0.01 | 0.34 | 2.92 | 2.95 | 2.9 | 23054 |
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
