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 | -0.025 | -2.85714285714 | 0.875 | 0.875 | 0.81 | 46103 | 0.84408728 | DE |
| 4 | 0.005 | 0.591715976331 | 0.845 | 0.9 | 0.81 | 27521 | 0.85263336 | DE |
| 12 | -0.28 | -24.7787610619 | 1.13 | 1.14 | 0.81 | 45548 | 0.91031365 | DE |
| 26 | -0.08 | -8.60215053763 | 0.93 | 1.25 | 0.81 | 60254 | 1.0235386 | DE |
| 52 | -0.015 | -1.73410404624 | 0.865 | 1.25 | 0.7425 | 49219 | 0.96488571 | DE |
| 156 | -0.02 | -2.29885057471 | 0.87 | 1.25 | 0.71 | 36169 | 0.89377131 | DE |
| 260 | 0.12 | 16.4383561644 | 0.73 | 1.25 | 0.65 | 39451 | 0.87046655 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744265700 | 0.855 | 0 | 0.00 | 0.85 | 0.865 | 0.85 | 10362 |
| 1744179300 | 0.855 | 0.005 | 0.59 | 0.865 | 0.865 | 0.85 | 14382 |
| 1744092900 | 0.85 | 0.01 | 1.19 | 0.84 | 0.87 | 0.84 | 17026 |
| 1744006500 | 0.84 | 0 | 0.00 | 0.84 | 0.865 | 0.81 | 136428 |
| 1743743700 | 0.84 | -0.035 | -4.00 | 0.87 | 0.87 | 0.84 | 46787 |
| 1743657300 | 0.875 | -0.02 | -2.23 | 0.875 | 0.875 | 0.86 | 15891 |
| 1743570900 | 0.895 | 0.02 | 2.29 | 0.895 | 0.895 | 0.885 | 8192 |
| 1743484500 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1743398100 | 0.875 | -0.0025 | -0.28 | 0.875 | 0.88 | 0.86 | 28596 |
| 1743138900 | 0.8775 | 0.0375 | 4.46 | 0.845 | 0.8775 | 0.845 | 14369 |
| 1743052500 | 0.84 | -0.015 | -1.75 | 0.85 | 0.855 | 0.84 | 3873 |
| 1742966100 | 0.855 | 0.005 | 0.59 | 0.865 | 0.865 | 0.855 | 6019 |
| 1742879700 | 0.85 | -0.01 | -1.16 | 0.87 | 0.875 | 0.85 | 16383 |
| 1742793300 | 0.86 | -0.015 | -1.71 | 0.885 | 0.885 | 0.85 | 62440 |
| 1742534100 | 0.875 | 0.02 | 2.34 | 0.88 | 0.88 | 0.855 | 7123 |
| 1742447700 | 0.855 | -0.02 | -2.29 | 0.89 | 0.89 | 0.85 | 38174 |
| 1742361300 | 0.875 | 0.02 | 2.34 | 0.875 | 0.875 | 0.86 | 7162 |
| 1742274900 | 0.855 | 0.005 | 0.59 | 0.87 | 0.87 | 0.855 | 6281 |
| 1742188500 | 0.85 | 0.005 | 0.59 | 0.9 | 0.9 | 0.85 | 64981 |
| 1741929300 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1741842900 | 0.845 | -0.005 | -0.59 | 0.845 | 0.845 | 0.845 | 1274 |
| 1741756500 | 0.85 | -0.035 | -3.95 | 0.895 | 0.9 | 0.85 | 298425 |
| 1741670100 | 0.885 | 0.025 | 2.91 | 0.85 | 0.885 | 0.845 | 3030 |
| 1741583700 | 0.86 | 0.01 | 1.18 | 0.915 | 0.925 | 0.86 | 38467 |
| 1741324500 | 0.85 | -0.01 | -1.16 | 0.88 | 0.88 | 0.85 | 5953 |
| 1741238100 | 0.86 | 0 | 0.00 | 0.8725 | 0.8725 | 0.86 | 24334 |
| 1741151700 | 0.86 | 0 | 0.00 | 0.86 | 0.875 | 0.85 | 14273 |
| 1741065300 | 0.86 | 0.005 | 0.58 | 0.855 | 0.86 | 0.855 | 20840 |
| 1740978900 | 0.855 | 0.03 | 3.64 | 0.825 | 0.855 | 0.825 | 30503 |
| 1740719700 | 0.825 | -0.03 | -3.51 | 0.87 | 0.925 | 0.8199999 | 124153 |
| 1740633300 | 0.855 | 0.01 | 1.18 | 0.895 | 0.895 | 0.855 | 33557 |
| 1740546900 | 0.845 | -0.02 | -2.31 | 0.895 | 0.895 | 0.825 | 78590 |
| 1740460500 | 0.865 | 0 | 0.00 | 0.935 | 0.935 | 0.865 | 5218 |
| 1740374100 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.865 | 97284 |
| 1740114900 | 0.9 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 1086 |
| 1740028500 | 0.9 | 0 | 0.00 | 0.93 | 0.945 | 0.9 | 6799 |
| 1739942100 | 0.9 | -0.01 | -1.10 | 0.92 | 0.95 | 0.9 | 5844 |
| 1739855700 | 0.91 | 0.035 | 4.00 | 0.875 | 0.91 | 0.875 | 72271 |
| 1739769300 | 0.875 | -0.035 | -3.85 | 0.91 | 0.91 | 0.865 | 175457 |
| 1739510100 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 23164 |
| 1739423700 | 0.91 | -0.005 | -0.55 | 0.905 | 0.91 | 0.905 | 27288 |
| 1739337300 | 0.915 | 0.005 | 0.55 | 0.92 | 0.92 | 0.905 | 27306 |
| 1739250900 | 0.91 | 0 | 0.00 | 0.91 | 0.925 | 0.91 | 2721 |
| 1739164500 | 0.91 | -0.02 | -2.15 | 0.925 | 0.925 | 0.91 | 26030 |
| 1738905300 | 0.93 | -0.025 | -2.62 | 0.955 | 0.955 | 0.9 | 132248 |
| 1738818900 | 0.955 | -0.015 | -1.55 | 0.965 | 0.985 | 0.95 | 31778 |
| 1738732500 | 0.97 | -0.02 | -2.02 | 0.965 | 0.97 | 0.965 | 14218 |
| 1738646100 | 0.99 | 0.03 | 3.13 | 0.985 | 0.995 | 0.985 | 1944 |
| 1738559700 | 0.96 | -0.02 | -2.04 | 0.955 | 0.97 | 0.945 | 11159 |
| 1738300500 | 0.98 | 0.035 | 3.70 | 0.945 | 0.98 | 0.935 | 72073 |
| 1738214100 | 0.945 | -0.02 | -2.07 | 0.965 | 0.97 | 0.945 | 67440 |
| 1738127700 | 0.965 | -0.025 | -2.53 | 0.965 | 0.995 | 0.96 | 84608 |
| 1738041300 | 0.99 | 0.005 | 0.51 | 0.98 | 0.995 | 0.965 | 49988 |
| 1737695700 | 0.985 | 0 | 0.00 | 0.995 | 0.995 | 0.985 | 11617 |
| 1737609300 | 0.985 | -0.01 | -1.01 | 0.995 | 1 | 0.985 | 38102 |
| 1737522900 | 0.995 | -0.005 | -0.50 | 1 | 1 | 0.995 | 3095 |
| 1737436500 | 1 | 0.005 | 0.50 | 0.99 | 1 | 0.985 | 56365 |
| 1737350100 | 0.995 | -0.05 | -4.78 | 1.04 | 1.04 | 0.995 | 52347 |
| 1737090900 | 1.045 | -0.1 | -8.33 | 1.07 | 1.085 | 1.0149999 | 305323 |
| 1737004500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 25971 |
| 1736918100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1375 | 1.1299999 | 2605 |
| 1736831700 | 1.1299999 | -0.01 | -1.09 | 1.1399999 | 1.1399999 | 1.1299999 | 5141 |
| 1736745300 | 1.1425 | 0.02 | 1.56 | 1.125 | 1.155 | 1.125 | 843 |
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
