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 | 7.10280373832 | 1.3375 | 1.445 | 1.325 | 241839 | 1.38062014 | DE |
| 4 | 0.0125 | 0.880281690141 | 1.42 | 1.5 | 1.28 | 152385 | 1.36579472 | DE |
| 12 | -0.0375 | -2.55102040816 | 1.47 | 1.52 | 1.225 | 170192 | 1.34724016 | DE |
| 26 | 0.1175 | 8.93536121673 | 1.315 | 1.64 | 1.225 | 197507 | 1.36272356 | DE |
| 52 | 0.3425 | 31.4220183486 | 1.09 | 1.64 | 0.925 | 250987 | 1.20582964 | DE |
| 156 | -0.4475 | -23.8031914894 | 1.88 | 2.14 | 0.925 | 313160 | 1.25742103 | DE |
| 260 | -0.4475 | -23.8031914894 | 1.88 | 2.14 | 0.925 | 313160 | 1.25742103 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 1.425 | 0.01 | 0.71 | 1.42 | 1.445 | 1.42 | 123295 |
| 1743052500 | 1.415 | 0.01 | 0.71 | 1.43 | 1.43 | 1.3899999 | 108454 |
| 1742966100 | 1.405 | 0.04 | 2.93 | 1.3799999 | 1.43 | 1.3799999 | 275240 |
| 1742879700 | 1.365 | 0.03 | 2.63 | 1.33 | 1.3825 | 1.33 | 561000 |
| 1742793300 | 1.33 | -0.02 | -1.48 | 1.3375 | 1.365 | 1.325 | 141206 |
| 1742534100 | 1.35 | 0.02 | 1.12 | 1.35 | 1.35 | 1.315 | 146309 |
| 1742447700 | 1.335 | 0.01 | 1.14 | 1.33 | 1.34 | 1.315 | 15768 |
| 1742361300 | 1.32 | -0.04 | -2.58 | 1.365 | 1.365 | 1.31 | 102969 |
| 1742274900 | 1.355 | 0 | 0.00 | 1.355 | 1.365 | 1.345 | 143256 |
| 1742188500 | 1.355 | 0.03 | 2.65 | 1.31 | 1.355 | 1.3 | 167041 |
| 1741929300 | 1.32 | 0.02 | 1.15 | 1.3 | 1.325 | 1.3 | 64460 |
| 1741842900 | 1.305 | -0.01 | -0.38 | 1.32 | 1.32 | 1.28 | 88718 |
| 1741756500 | 1.31 | 0.01 | 0.38 | 1.3 | 1.325 | 1.29 | 111138 |
| 1741670100 | 1.305 | -0.05 | -3.69 | 1.34 | 1.34 | 1.28 | 268304 |
| 1741583700 | 1.355 | -0.01 | -0.37 | 1.355 | 1.375 | 1.345 | 72669 |
| 1741324500 | 1.36 | 0.01 | 0.74 | 1.34 | 1.3799999 | 1.34 | 83838 |
| 1741238100 | 1.35 | -0.02 | -1.10 | 1.35 | 1.3799999 | 1.34 | 72065 |
| 1741151700 | 1.365 | 0 | 0.00 | 1.3799999 | 1.4 | 1.335 | 152394 |
| 1741065300 | 1.365 | -0.14 | -9.00 | 1.43 | 1.43 | 1.355 | 152544 |
| 1740978900 | 1.5 | 0.07 | 4.90 | 1.42 | 1.5 | 1.41 | 197037 |
| 1740719700 | 1.43 | 0.02 | 1.42 | 1.4 | 1.445 | 1.4 | 153543 |
| 1740633300 | 1.41 | -0.04 | -2.42 | 1.48 | 1.48 | 1.4 | 302615 |
| 1740546900 | 1.445 | -0.03 | -1.70 | 1.47 | 1.52 | 1.44 | 248758 |
| 1740460500 | 1.47 | 0.11 | 8.09 | 1.385 | 1.5 | 1.385 | 340437 |
| 1740374100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.375 | 1.33 | 77556 |
| 1740114900 | 1.35 | -0.02 | -1.10 | 1.36 | 1.37 | 1.295 | 60521 |
| 1740028500 | 1.365 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.345 | 57051 |
| 1739942100 | 1.375 | 0.01 | 1.10 | 1.35 | 1.3899999 | 1.34 | 173734 |
| 1739855700 | 1.36 | 0.07 | 5.43 | 1.28 | 1.36 | 1.2649999 | 209762 |
| 1739769300 | 1.29 | -0.05 | -3.37 | 1.36 | 1.375 | 1.26 | 637155 |
| 1739510100 | 1.335 | 0.01 | 0.75 | 1.37 | 1.375 | 1.33 | 104901 |
| 1739423700 | 1.325 | 0.01 | 0.76 | 1.315 | 1.35 | 1.315 | 27696 |
| 1739337300 | 1.315 | -0.02 | -1.13 | 1.315 | 1.325 | 1.31 | 17140 |
| 1739250900 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.32 | 17964 |
| 1739164500 | 1.35 | -0.01 | -0.37 | 1.36 | 1.37 | 1.33 | 69664 |
| 1738905300 | 1.355 | 0.05 | 3.63 | 1.305 | 1.355 | 1.305 | 113509 |
| 1738818900 | 1.3075 | 0.01 | 0.58 | 1.3 | 1.33 | 1.3 | 64821 |
| 1738732500 | 1.3 | -0.04 | -2.99 | 1.34 | 1.345 | 1.3 | 142813 |
| 1738646100 | 1.34 | 0.05 | 3.47 | 1.32 | 1.34 | 1.31 | 180127 |
| 1738559700 | 1.295 | -0.01 | -0.77 | 1.295 | 1.345 | 1.285 | 152625 |
| 1738300500 | 1.305 | 0.01 | 1.16 | 1.28 | 1.315 | 1.25 | 808135 |
| 1738214100 | 1.29 | -0.01 | -0.39 | 1.3 | 1.305 | 1.285 | 139037 |
| 1738127700 | 1.295 | 0 | 0.00 | 1.28 | 1.315 | 1.275 | 123356 |
| 1738041300 | 1.295 | -0.03 | -2.26 | 1.3 | 1.315 | 1.285 | 177579 |
| 1737695700 | 1.325 | 0 | 0.00 | 1.335 | 1.345 | 1.29 | 335583 |
| 1737609300 | 1.325 | -0.01 | -0.75 | 1.315 | 1.355 | 1.31 | 89290 |
| 1737522900 | 1.335 | 0.02 | 1.91 | 1.3 | 1.35 | 1.285 | 208729 |
| 1737436500 | 1.31 | 0 | 0.00 | 1.305 | 1.335 | 1.28 | 81091 |
| 1737350100 | 1.31 | -0.04 | -2.60 | 1.35 | 1.355 | 1.305 | 58036 |
| 1737090900 | 1.345 | 0 | 0.00 | 1.375 | 1.4 | 1.3 | 114039 |
| 1737004500 | 1.345 | 0.02 | 1.32 | 1.34 | 1.385 | 1.305 | 123190 |
| 1736918100 | 1.3274999 | 0.05 | 3.71 | 1.245 | 1.33 | 1.245 | 152113 |
| 1736831700 | 1.28 | 0.04 | 3.23 | 1.28 | 1.29 | 1.225 | 256374 |
| 1736745300 | 1.24 | -0.09 | -6.42 | 1.31 | 1.31 | 1.225 | 292256 |
| 1736486100 | 1.325 | -0.03 | -1.85 | 1.34 | 1.35 | 1.3174999 | 183202 |
| 1736399700 | 1.35 | -0.04 | -2.88 | 1.385 | 1.4 | 1.31 | 283211 |
| 1736313300 | 1.3899999 | -0 | -0.18 | 1.37 | 1.3899999 | 1.35 | 87082 |
| 1736226900 | 1.3925 | -0.05 | -3.30 | 1.455 | 1.455 | 1.375 | 233569 |
| 1736140500 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.425 | 95351 |
| 1735881300 | 1.46 | -0.01 | -0.68 | 1.475 | 1.485 | 1.455 | 63257 |
| 1735794900 | 1.47 | -0.02 | -1.34 | 1.5149999 | 1.5149999 | 1.47 | 83841 |
| 1735617660 | 1.49 | -0.02 | -1.00 | 1.5075 | 1.5149999 | 1.485 | 51697 |
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
