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 | -0.12 | -25 | 0.48 | 0.48 | 0.36 | 272152 | 0.40631496 | DE |
| 4 | -0.045 | -11.1111111111 | 0.405 | 0.48 | 0.36 | 98394 | 0.40988362 | DE |
| 12 | -0.085 | -19.1011235955 | 0.445 | 0.48 | 0.36 | 46090 | 0.40992452 | DE |
| 26 | -0.15 | -29.4117647059 | 0.51 | 0.535 | 0.35 | 54250 | 0.40972343 | DE |
| 52 | -0.15 | -29.4117647059 | 0.51 | 0.59 | 0.35 | 60775 | 0.46269566 | DE |
| 156 | -1.31 | -78.4431137725 | 1.67 | 1.75 | 0.35 | 36060 | 0.7240276 | DE |
| 260 | -1.39 | -79.4285714286 | 1.75 | 2.49 | 0.35 | 39316 | 1.07177828 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731993300 | 0.385 | 0.005 | 1.32 | 0.37 | 0.39 | 0.37 | 72717 |
| 1731906900 | 0.38 | -0.01 | -2.56 | 0.385 | 0.39 | 0.38 | 10934 |
| 1731647700 | 0.39 | -0.03 | -7.14 | 0.375 | 0.39 | 0.36 | 802999 |
| 1731561300 | 0.42 | -0.055 | -11.58 | 0.425 | 0.44 | 0.37 | 435785 |
| 1731474900 | 0.475 | 0.025 | 5.56 | 0.465 | 0.4775 | 0.46 | 102959 |
| 1731388500 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.45 | 8084 |
| 1731302100 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 6883 |
| 1731042900 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.44 | 45295 |
| 1730956500 | 0.45 | 0.015 | 3.45 | 0.45 | 0.45 | 0.45 | 5935 |
| 1730870100 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1730783700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1730697300 | 0.435 | -0.005 | -1.14 | 0.42 | 0.435 | 0.42 | 5569 |
| 1730438100 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 31179 |
| 1730351700 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1730265300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1107 |
| 1730178900 | 0.425 | 0.025 | 6.25 | 0.395 | 0.425 | 0.395 | 57901 |
| 1730092500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 5135 |
| 1729833300 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 17735 |
| 1729746900 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.38 | 31031 |
| 1729660500 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1729574100 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 5772 |
| 1729487700 | 0.4 | 0 | 0.00 | 0.425 | 0.43 | 0.4 | 55250 |
| 1729228500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4059 |
| 1729142100 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 38862 |
| 1729055700 | 0.405 | -0.01 | -2.41 | 0.38 | 0.405 | 0.38 | 8581 |
| 1728969300 | 0.415 | 0.025 | 6.41 | 0.395 | 0.415 | 0.395 | 10311 |
| 1728882900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 644 |
| 1728623700 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 11008 |
| 1728537300 | 0.4 | 0.02 | 5.26 | 0.405 | 0.4099999 | 0.4 | 26209 |
| 1728450900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728364500 | 0.38 | -0.05 | -11.63 | 0.43 | 0.43 | 0.38 | 5889 |
| 1728278100 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 500 |
| 1728022500 | 0.42 | 0.0175 | 4.35 | 0.4099999 | 0.425 | 0.4099999 | 30469 |
| 1727936100 | 0.4025 | -0.0125 | -3.01 | 0.415 | 0.415 | 0.4 | 38065 |
| 1727849700 | 0.415 | -0.005 | -1.19 | 0.405 | 0.415 | 0.39 | 16043 |
| 1727763300 | 0.42 | 0.0100001 | 2.44 | 0.38 | 0.42 | 0.38 | 11014 |
| 1727676900 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.425 | 0.4099999 | 38631 |
| 1727417700 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.425 | 0.4099999 | 32876 |
| 1727331300 | 0.4099999 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 5214 |
| 1727244900 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 23016 |
| 1727158500 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.405 | 14000 |
| 1727072100 | 0.395 | 0.005 | 1.28 | 0.405 | 0.405 | 0.395 | 26844 |
| 1726812900 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.38 | 85864 |
| 1726726500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1726640100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 1437 |
| 1726553700 | 0.37 | -0.035 | -8.64 | 0.4 | 0.4 | 0.37 | 13137 |
| 1726467300 | 0.405 | -0.03 | -6.90 | 0.405 | 0.405 | 0.405 | 855 |
| 1726208100 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.385 | 65602 |
| 1726121700 | 0.44 | 0.05 | 12.82 | 0.38 | 0.44 | 0.38 | 56964 |
| 1726035300 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.415 | 0.39 | 66755 |
| 1725948900 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 67605 |
| 1725862500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 9859 |
| 1725603300 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.4 | 1549 |
| 1725516900 | 0.405 | -0.035 | -7.95 | 0.405 | 0.405 | 0.405 | 35000 |
| 1725430500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725344100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725257700 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.44 | 1132 |
| 1724998500 | 0.445 | 0.01 | 2.30 | 0.405 | 0.445 | 0.405 | 8870 |
| 1724912100 | 0.435 | -0.03 | -6.45 | 0.445 | 0.445 | 0.4099999 | 9121 |
| 1724825700 | 0.465 | 0.02 | 4.49 | 0.4 | 0.465 | 0.4 | 11991 |
| 1724739300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 9821 |
| 1724652900 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.43 | 57086 |
| 1724393700 | 0.445 | 0.01 | 2.30 | 0.44 | 0.445 | 0.44 | 4190 |
| 1724307300 | 0.435 | 0.005 | 1.16 | 0.43 | 0.4375 | 0.43 | 21159 |
| 1724220900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 18690 |
| 1724134500 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 3480 |
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
