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 | -0.095 | -7.421875 | 1.28 | 1.31 | 1.21 | 3074474 | 1.24367234 | DE |
| 4 | -0.265 | -18.275862069 | 1.45 | 1.5 | 1.21 | 3685523 | 1.33126024 | DE |
| 12 | -0.095 | -7.421875 | 1.28 | 1.5 | 1.21 | 2460876 | 1.35513798 | DE |
| 26 | 0.165 | 16.1764705882 | 1.02 | 1.5 | 1.015 | 2064239 | 1.2745153 | DE |
| 52 | 0.41 | 52.9032258065 | 0.775 | 1.5 | 0.73 | 1670691 | 1.13175496 | DE |
| 156 | 0.65 | 121.495327103 | 0.535 | 1.5 | 0.53 | 931817 | 0.95215014 | DE |
| 260 | 0.865 | 270.3125 | 0.32 | 1.5 | 0.17 | 791541 | 0.78438827 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741583700 | 1.23 | 0.01 | 0.82 | 1.22 | 1.245 | 1.21 | 2862157 |
| 1741324500 | 1.22 | -0.04 | -2.79 | 1.245 | 1.28 | 1.22 | 4223512 |
| 1741238100 | 1.2549999 | 0.02 | 1.62 | 1.23 | 1.2675 | 1.23 | 3709669 |
| 1741151700 | 1.235 | -0.07 | -5.00 | 1.28 | 1.285 | 1.23 | 2472656 |
| 1741065300 | 1.3 | -0.01 | -0.38 | 1.28 | 1.31 | 1.28 | 2104376 |
| 1740978900 | 1.305 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 2361651 |
| 1740719700 | 1.305 | 0 | 0.38 | 1.275 | 1.3125 | 1.275 | 3353043 |
| 1740633300 | 1.3 | 0.01 | 0.78 | 1.295 | 1.3174999 | 1.28 | 2242344 |
| 1740546900 | 1.29 | -0.01 | -0.39 | 1.3 | 1.3 | 1.275 | 2250998 |
| 1740460500 | 1.295 | -0 | -0.19 | 1.275 | 1.3025 | 1.2549999 | 3085900 |
| 1740374100 | 1.2975 | -0.03 | -2.08 | 1.31 | 1.3375 | 1.295 | 2734156 |
| 1740114900 | 1.325 | -0.02 | -1.12 | 1.32 | 1.345 | 1.31 | 7206858 |
| 1740028500 | 1.34 | -0.02 | -1.11 | 1.34 | 1.3625 | 1.315 | 4480185 |
| 1739942100 | 1.355 | -0.05 | -3.21 | 1.3899999 | 1.42 | 1.345 | 9335747 |
| 1739855700 | 1.4 | -0.01 | -0.36 | 1.5 | 1.5 | 1.305 | 11876793 |
| 1739769300 | 1.405 | -0.02 | -1.06 | 1.425 | 1.435 | 1.4 | 3687426 |
| 1739510100 | 1.42 | 0 | 0.00 | 1.42 | 1.435 | 1.41 | 940574 |
| 1739423700 | 1.42 | -0.01 | -0.70 | 1.43 | 1.43 | 1.4125 | 1803705 |
| 1739337300 | 1.43 | -0.02 | -1.04 | 1.44 | 1.4524999 | 1.425 | 1508848 |
| 1739250900 | 1.445 | 0 | 0.00 | 1.45 | 1.4524999 | 1.445 | 1469860 |
| 1739164500 | 1.445 | -0.02 | -1.03 | 1.47 | 1.47 | 1.4424999 | 1711094 |
| 1738905300 | 1.46 | -0 | -0.17 | 1.47 | 1.475 | 1.4524999 | 1289300 |
| 1738818900 | 1.4625 | 0.02 | 1.21 | 1.475 | 1.475 | 1.455 | 2183114 |
| 1738732500 | 1.445 | 0.01 | 0.35 | 1.44 | 1.46 | 1.435 | 3698296 |
| 1738646100 | 1.44 | 0.01 | 0.70 | 1.435 | 1.4575 | 1.425 | 3039386 |
| 1738559700 | 1.43 | -0.01 | -0.69 | 1.43 | 1.4524999 | 1.42 | 3170686 |
| 1738300500 | 1.44 | 0 | 0.00 | 1.435 | 1.465 | 1.435 | 1912379 |
| 1738214100 | 1.44 | 0 | 0.00 | 1.44 | 1.4475 | 1.43 | 1036678 |
| 1738127700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.445 | 1.415 | 2003464 |
| 1738041300 | 1.43 | -0.02 | -1.04 | 1.45 | 1.465 | 1.425 | 1643295 |
| 1737695700 | 1.445 | 0.03 | 2.12 | 1.435 | 1.465 | 1.42 | 2466320 |
| 1737609300 | 1.415 | -0.03 | -1.74 | 1.445 | 1.4475 | 1.405 | 4171805 |
| 1737522900 | 1.44 | 0.02 | 1.59 | 1.43 | 1.44 | 1.41 | 2379649 |
| 1737436500 | 1.4175 | 0.02 | 1.61 | 1.4 | 1.425 | 1.375 | 2370321 |
| 1737350100 | 1.395 | 0.01 | 0.54 | 1.3899999 | 1.41 | 1.3775 | 1941888 |
| 1737090900 | 1.3875 | 0.02 | 1.65 | 1.37 | 1.3899999 | 1.355 | 1309866 |
| 1737004500 | 1.365 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.345 | 1575272 |
| 1736918100 | 1.365 | 0.03 | 2.25 | 1.325 | 1.3799999 | 1.325 | 1680818 |
| 1736831700 | 1.335 | 0.02 | 1.91 | 1.32 | 1.345 | 1.32 | 945246 |
| 1736745300 | 1.31 | -0.01 | -0.76 | 1.305 | 1.32 | 1.295 | 1134324 |
| 1736486100 | 1.32 | 0.02 | 1.54 | 1.305 | 1.325 | 1.3 | 1032116 |
| 1736399700 | 1.3 | 0.01 | 0.39 | 1.29 | 1.31 | 1.29 | 1019640 |
| 1736313300 | 1.295 | -0.05 | -3.36 | 1.345 | 1.345 | 1.29 | 2359272 |
| 1736226900 | 1.34 | -0.01 | -0.37 | 1.335 | 1.35 | 1.33 | 1212627 |
| 1736140500 | 1.345 | -0.03 | -1.82 | 1.355 | 1.3725 | 1.345 | 1247628 |
| 1735881300 | 1.37 | 0.03 | 2.24 | 1.34 | 1.3775 | 1.33 | 1709552 |
| 1735794900 | 1.34 | -0.05 | -3.25 | 1.3799999 | 1.3799999 | 1.335 | 1009529 |
| 1735617660 | 1.385 | 0.04 | 3.36 | 1.345 | 1.385 | 1.335 | 671701 |
| 1735535700 | 1.34 | 0.02 | 1.13 | 1.325 | 1.355 | 1.325 | 1689247 |
| 1735276500 | 1.325 | 0.02 | 1.53 | 1.33 | 1.34 | 1.305 | 1990304 |
| 1735014060 | 1.305 | 0.03 | 2.35 | 1.29 | 1.305 | 1.2675 | 831586 |
| 1734930900 | 1.275 | 0.03 | 2.41 | 1.24 | 1.275 | 1.24 | 1696790 |
| 1734671700 | 1.245 | -0.03 | -1.97 | 1.27 | 1.27 | 1.24 | 1677285 |
| 1734585300 | 1.27 | -0.01 | -0.39 | 1.24 | 1.27 | 1.235 | 2047765 |
| 1734498900 | 1.275 | 0 | 0.00 | 1.285 | 1.3 | 1.2625 | 1414467 |
| 1734412500 | 1.275 | -0.01 | -0.78 | 1.28 | 1.29 | 1.27 | 825863 |
| 1734326100 | 1.285 | 0.01 | 1.18 | 1.26 | 1.285 | 1.26 | 1483613 |
| 1734066900 | 1.27 | 0.01 | 0.40 | 1.27 | 1.2825 | 1.25 | 1142928 |
| 1733980500 | 1.2649999 | -0.03 | -1.94 | 1.295 | 1.295 | 1.25 | 964814 |
| 1733894100 | 1.29 | 0.04 | 2.79 | 1.2649999 | 1.3 | 1.2549999 | 1217564 |
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
