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 | -0.1 | -11.7647058824 | 0.85 | 0.93 | 0.745 | 16272 | 0.86219411 | DE |
| 4 | -0.015 | -1.96078431373 | 0.765 | 0.93 | 0.7 | 42798 | 0.77656119 | DE |
| 12 | -0.12 | -13.7931034483 | 0.87 | 0.945 | 0.65 | 55037 | 0.7380186 | DE |
| 26 | -0.6 | -44.4444444444 | 1.35 | 1.505 | 0.65 | 39927 | 0.85044918 | DE |
| 52 | -0.64 | -46.0431654676 | 1.39 | 1.575 | 0.65 | 54318 | 1.15869452 | DE |
| 156 | -0.175 | -18.9189189189 | 0.925 | 1.575 | 0.37 | 39076 | 0.89526693 | DE |
| 260 | -0.95 | -55.8823529412 | 1.7 | 1.84 | 0.37 | 45743 | 1.0504663 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743570900 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 3164 |
| 1743484500 | 0.79 | 0.015 | 1.94 | 0.785 | 0.79 | 0.785 | 1106 |
| 1743398100 | 0.775 | -0.055 | -6.63 | 0.83 | 0.83 | 0.775 | 11093 |
| 1743138900 | 0.83 | -0.01 | -1.19 | 0.855 | 0.855 | 0.83 | 21611 |
| 1743052500 | 0.84 | -0.09 | -9.68 | 0.9 | 0.9 | 0.8 | 16460 |
| 1742966100 | 0.93 | 0.035 | 3.91 | 0.85 | 0.93 | 0.84 | 31091 |
| 1742879700 | 0.895 | 0.02 | 2.29 | 0.875 | 0.9 | 0.875 | 41877 |
| 1742793300 | 0.875 | 0.03 | 3.55 | 0.845 | 0.875 | 0.845 | 8935 |
| 1742534100 | 0.845 | 0.045 | 5.62 | 0.795 | 0.845 | 0.795 | 93703 |
| 1742447700 | 0.8 | 0.04 | 5.26 | 0.76 | 0.8 | 0.76 | 75428 |
| 1742361300 | 0.76 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 26971 |
| 1742274900 | 0.76 | 0.04 | 5.56 | 0.735 | 0.76 | 0.735 | 18649 |
| 1742188500 | 0.72 | 0.01 | 1.41 | 0.73 | 0.73 | 0.72 | 22910 |
| 1741929300 | 0.71 | 0.005 | 0.71 | 0.71 | 0.71 | 0.705 | 23249 |
| 1741842900 | 0.705 | 0.005 | 0.71 | 0.705 | 0.705 | 0.705 | 250 |
| 1741756500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1741670100 | 0.7 | -0.025 | -3.45 | 0.705 | 0.705 | 0.7 | 17428 |
| 1741583700 | 0.725 | -0.025 | -3.33 | 0.75 | 0.76 | 0.725 | 170231 |
| 1741324500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 111738 |
| 1741238100 | 0.75 | 0.045 | 6.38 | 0.72 | 0.76 | 0.72 | 96164 |
| 1741151700 | 0.705 | -0.01 | -1.40 | 0.765 | 0.765 | 0.705 | 24273 |
| 1741065300 | 0.715 | -0.04 | -5.30 | 0.73 | 0.73 | 0.715 | 256264 |
| 1740978900 | 0.755 | -0.01 | -1.31 | 0.76 | 0.76 | 0.755 | 2581 |
| 1740719700 | 0.765 | 0.035 | 4.79 | 0.73 | 0.765 | 0.725 | 203074 |
| 1740633300 | 0.73 | 0.05 | 7.35 | 0.66 | 0.735 | 0.65 | 29865 |
| 1740546900 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 22836 |
| 1740460500 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.68 | 327122 |
| 1740374100 | 0.73 | 0 | 0.00 | 0.75 | 0.75 | 0.73 | 67000 |
| 1740114900 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1740028500 | 0.73 | -0.09 | -10.98 | 0.78 | 0.78 | 0.73 | 10753 |
| 1739942100 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 7409 |
| 1739855700 | 0.8 | 0.06 | 8.11 | 0.755 | 0.805 | 0.755 | 19110 |
| 1739769300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1739510100 | 0.74 | 0.04 | 5.71 | 0.75 | 0.75 | 0.74 | 20000 |
| 1739423700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 12933 |
| 1739337300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 120000 |
| 1739250900 | 0.7 | 0 | 0.00 | 0.7 | 0.73 | 0.7 | 167700 |
| 1739164500 | 0.7 | 0 | 0.00 | 0.785 | 0.785 | 0.7 | 8100 |
| 1738905300 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 53379 |
| 1738818900 | 0.7 | 0.05 | 7.69 | 0.7875 | 0.7875 | 0.7 | 295000 |
| 1738732500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738646100 | 0.65 | -0.02 | -2.99 | 0.665 | 0.665 | 0.65 | 59046 |
| 1738559700 | 0.67 | -0.08 | -10.67 | 0.75 | 0.75 | 0.65 | 28488 |
| 1738300500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 150 |
| 1738214100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 43385 |
| 1738127700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 21266 |
| 1738041300 | 0.75 | -0.03 | -3.85 | 0.785 | 0.785 | 0.75 | 42555 |
| 1737695700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1737609300 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 12650 |
| 1737522900 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 29100 |
| 1737436500 | 0.83 | -0.02 | -2.35 | 0.84 | 0.84 | 0.83 | 18037 |
| 1737350100 | 0.85 | -0.02 | -2.30 | 0.87 | 0.875 | 0.85 | 56185 |
| 1737090900 | 0.87 | -0.075 | -7.94 | 0.88 | 0.88 | 0.87 | 6100 |
| 1737004500 | 0.945 | 0.065 | 7.39 | 0.94 | 0.945 | 0.94 | 8833 |
| 1736918100 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 36988 |
| 1736831700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736745300 | 0.87 | 0 | 0.00 | 0.875 | 0.88 | 0.87 | 7338 |
| 1736486100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736399700 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 469 |
| 1736313300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1736226900 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.88 | 1606 |
| 1736140500 | 0.92 | 0.02 | 2.22 | 0.92 | 0.925 | 0.92 | 44671 |
| 1735881300 | 0.9 | 0.015 | 1.69 | 0.9 | 0.9 | 0.9 | 2034 |
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
