Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -8.37988826816 | 0.895 | 0.895 | 0.8 | 25314 | 0.80452164 | DE |
| 4 | -0.2675 | -24.5977011494 | 1.0875 | 1.1 | 0.8 | 30178 | 0.89327107 | DE |
| 12 | -0.165 | -16.7512690355 | 0.985 | 1.12 | 0.8 | 30710 | 0.98480069 | DE |
| 26 | -0.06 | -6.81818181818 | 0.88 | 1.12 | 0.745 | 36207 | 0.90492926 | DE |
| 52 | -0.155 | -15.8974358974 | 0.975 | 1.12 | 0.745 | 35459 | 0.88406835 | DE |
| 156 | -0.245 | -23.0046948357 | 1.065 | 1.395 | 0.745 | 31173 | 0.98548323 | DE |
| 260 | 0.44 | 115.789473684 | 0.38 | 1.395 | 0.37 | 36819 | 0.87740886 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.8 | -0.02 | -2.44 | 0.805 | 0.805 | 0.8 | 103858 |
| 1742447700 | 0.8199999 | -0.045 | -5.20 | 0.84 | 0.84 | 0.8199999 | 20423 |
| 1742361300 | 0.865 | -0.015 | -1.70 | 0.865 | 0.865 | 0.865 | 497 |
| 1742274900 | 0.88 | 0.015 | 1.73 | 0.86 | 0.88 | 0.86 | 1012 |
| 1742188500 | 0.865 | -0.02 | -2.26 | 0.895 | 0.895 | 0.865 | 778 |
| 1741929300 | 0.885 | -0.015 | -1.67 | 0.9 | 0.9 | 0.885 | 24142 |
| 1741842900 | 0.9 | 0.025 | 2.86 | 0.88 | 0.9 | 0.88 | 46413 |
| 1741756500 | 0.875 | 0.005 | 0.57 | 0.87 | 0.875 | 0.87 | 462 |
| 1741670100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 5330 |
| 1741583700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 2441 |
| 1741324500 | 0.87 | -0.02 | -2.25 | 0.875 | 0.875 | 0.87 | 1409 |
| 1741238100 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1741151700 | 0.89 | 0.04 | 4.71 | 0.89 | 0.89 | 0.89 | 156 |
| 1741065300 | 0.85 | -0.065 | -7.10 | 0.91 | 0.91 | 0.85 | 57332 |
| 1740978900 | 0.915 | 0.005 | 0.55 | 0.925 | 0.925 | 0.915 | 23887 |
| 1740719700 | 0.91 | -0.05 | -5.21 | 0.94 | 0.94 | 0.91 | 64030 |
| 1740633300 | 0.96 | -0.13 | -11.93 | 1.095 | 1.095 | 0.955 | 149308 |
| 1740546900 | 1.09 | 0.04 | 3.32 | 1.0875 | 1.1 | 1.0875 | 11540 |
| 1740460500 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1740374100 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1740114900 | 1.055 | -0.01 | -0.47 | 1.06 | 1.085 | 1.055 | 7591 |
| 1740028500 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1739942100 | 1.06 | 0.01 | 0.95 | 1.055 | 1.06 | 1.055 | 3843 |
| 1739855700 | 1.05 | -0.04 | -3.23 | 1.06 | 1.065 | 1.05 | 15002 |
| 1739769300 | 1.085 | -0.01 | -0.46 | 1.08 | 1.1 | 1.08 | 28078 |
| 1739510100 | 1.09 | 0.01 | 0.93 | 1.085 | 1.09 | 1.085 | 46003 |
| 1739423700 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1739337300 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.08 | 1862 |
| 1739250900 | 1.11 | 0.02 | 1.37 | 1.08 | 1.12 | 1.08 | 85830 |
| 1739164500 | 1.095 | 0.02 | 1.86 | 1.095 | 1.095 | 1.095 | 4310 |
| 1738905300 | 1.075 | 0 | 0.47 | 1.09 | 1.09 | 1.075 | 725 |
| 1738818900 | 1.07 | -0.03 | -2.28 | 1.09 | 1.095 | 1.07 | 12768 |
| 1738732500 | 1.095 | 0 | 0.46 | 1.09 | 1.095 | 1.085 | 43526 |
| 1738646100 | 1.09 | 0.04 | 3.32 | 1.09 | 1.09 | 1.09 | 1608 |
| 1738559700 | 1.055 | 0 | 0.48 | 1.1 | 1.1 | 1.055 | 2856 |
| 1738300500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.045 | 15990 |
| 1738214100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.0425 | 1.04 | 72691 |
| 1738127700 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1.02 | 27547 |
| 1738041300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2100 |
| 1737695700 | 1.01 | -0.01 | -0.74 | 1.025 | 1.025 | 1.01 | 1739 |
| 1737609300 | 1.0175 | 0.02 | 1.75 | 1.02 | 1.025 | 1.0175 | 41110 |
| 1737522900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 182329 |
| 1737436500 | 1 | 0 | 0.00 | 1 | 1.01 | 1 | 76218 |
| 1737350100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 20000 |
| 1737090900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 19749 |
| 1737004500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 6363 |
| 1736918100 | 1 | -0.0125 | -1.23 | 1 | 1.0125 | 1 | 16050 |
| 1736831700 | 1.0125 | -0.02 | -1.70 | 1.0125 | 1.0125 | 1 | 17349 |
| 1736745300 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.03 | 1682 |
| 1736486100 | 1 | 0 | 0.00 | 0.965 | 1 | 0.965 | 149722 |
| 1736399700 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.97 | 8484 |
| 1736313300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.97 | 2583 |
| 1736226900 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 27260 |
| 1736140500 | 1 | -0.01 | -0.99 | 1.04 | 1.05 | 1 | 67770 |
| 1735881300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 1.01 | 16066 |
| 1735794900 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 1.02 | 42546 |
| 1735617660 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1.0025 | 34117 |
| 1735535700 | 1.01 | 0.05 | 5.21 | 0.985 | 1.02 | 0.985 | 11121 |
| 1735276500 | 0.96 | 0 | 0.00 | 0.985 | 0.985 | 0.955 | 4985 |
| 1735014060 | 0.96 | -0.04 | -4.00 | 1.0075 | 1.0075 | 0.96 | 72334 |
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
