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 | -0.0125 | -1.78571428571 | 0.7 | 0.7 | 0.665 | 893851 | 0.67711341 | DE |
| 4 | -0.0725 | -9.53947368421 | 0.76 | 0.785 | 0.625 | 1229751 | 0.7076256 | DE |
| 12 | -0.1125 | -14.0625 | 0.8 | 0.965 | 0.625 | 1271142 | 0.78244681 | DE |
| 26 | -0.0975 | -12.4203821656 | 0.785 | 0.97 | 0.625 | 1371788 | 0.81816911 | DE |
| 52 | -0.1825 | -20.9770114943 | 0.87 | 1.14 | 0.625 | 2019234 | 0.88002068 | DE |
| 156 | -0.6975 | -50.3610108303 | 1.385 | 1.81 | 0.605 | 2546022 | 1.08060644 | DE |
| 260 | -1.9425 | -73.8593155894 | 2.63 | 4.4 | 0.605 | 2661834 | 1.93590549 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745302500 | 0.655 | -0.01 | -1.50 | 0.665 | 0.665 | 0.645 | 1342570 |
| 1744870500 | 0.665 | -0.0125 | -1.85 | 0.67 | 0.685 | 0.665 | 940068 |
| 1744784100 | 0.6775 | -0.0125 | -1.81 | 0.68 | 0.6899999 | 0.67 | 884352 |
| 1744697700 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.68 | 857134 |
| 1744611300 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.7025 | 0.685 | 431511 |
| 1744352100 | 0.6949999 | -0.01 | -1.42 | 0.6899999 | 0.7 | 0.68 | 744785 |
| 1744265700 | 0.705 | 0.05 | 7.63 | 0.715 | 0.7275 | 0.6949999 | 1995792 |
| 1744179300 | 0.655 | -0.035 | -5.07 | 0.66 | 0.68 | 0.65 | 1797060 |
| 1744092900 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.6949999 | 0.675 | 1212224 |
| 1744006500 | 0.66 | -0.04 | -5.71 | 0.66 | 0.6725 | 0.625 | 3372430 |
| 1743743700 | 0.7 | -0.0625 | -8.20 | 0.735 | 0.735 | 0.6899999 | 2479847 |
| 1743657300 | 0.7625 | -0.0025 | -0.33 | 0.765 | 0.77 | 0.75 | 1179075 |
| 1743570900 | 0.765 | 0.005 | 0.66 | 0.765 | 0.785 | 0.76 | 861044 |
| 1743484500 | 0.76 | -0.005 | -0.65 | 0.76 | 0.77 | 0.7524999 | 618379 |
| 1743398100 | 0.765 | 0 | 0.00 | 0.76 | 0.7725 | 0.75 | 911828 |
| 1743138900 | 0.765 | 0.005 | 0.66 | 0.75 | 0.775 | 0.75 | 1046921 |
| 1743052500 | 0.76 | 0 | 0.00 | 0.755 | 0.765 | 0.75 | 649191 |
| 1742966100 | 0.76 | 0.01 | 1.33 | 0.75 | 0.775 | 0.745 | 1107354 |
| 1742879700 | 0.75 | -0.01 | -1.32 | 0.76 | 0.775 | 0.745 | 1046522 |
| 1742793300 | 0.76 | -0.025 | -3.18 | 0.78 | 0.795 | 0.76 | 835218 |
| 1742534100 | 0.785 | 0.03 | 3.97 | 0.76 | 0.79 | 0.755 | 2246843 |
| 1742447700 | 0.755 | 0.015 | 2.03 | 0.74 | 0.765 | 0.74 | 982498 |
| 1742361300 | 0.74 | -0.015 | -1.99 | 0.75 | 0.76 | 0.74 | 876880 |
| 1742274900 | 0.755 | 0.0125 | 1.68 | 0.75 | 0.765 | 0.73 | 1479115 |
| 1742188500 | 0.7425 | 0.0075 | 1.02 | 0.765 | 0.765 | 0.732 | 1195677 |
| 1741929300 | 0.735 | 0.025 | 3.52 | 0.71 | 0.74 | 0.7075 | 1377998 |
| 1741842900 | 0.71 | -0.01 | -1.39 | 0.73 | 0.74 | 0.71 | 1184324 |
| 1741756500 | 0.72 | -0.025 | -3.36 | 0.72 | 0.7325 | 0.71 | 2471625 |
| 1741670100 | 0.745 | -0.015 | -1.97 | 0.745 | 0.7475 | 0.725 | 2192047 |
| 1741583700 | 0.76 | -0.025 | -3.18 | 0.785 | 0.785 | 0.7524999 | 2532714 |
| 1741324500 | 0.785 | -0.0225 | -2.79 | 0.8 | 0.8149999 | 0.77 | 3613737 |
| 1741238100 | 0.8075 | -0.0025 | -0.31 | 0.805 | 0.8125 | 0.79 | 992632 |
| 1741151700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.795 | 2436635 |
| 1741065300 | 0.8199999 | -0.03 | -3.53 | 0.835 | 0.8375 | 0.81 | 1783359 |
| 1740978900 | 0.85 | -0.025 | -2.86 | 0.86 | 0.8675 | 0.83 | 1106166 |
| 1740719700 | 0.875 | -0.045 | -4.89 | 0.9 | 0.9 | 0.865 | 1650619 |
| 1740633300 | 0.92 | -0.025 | -2.65 | 0.965 | 0.965 | 0.92 | 1861373 |
| 1740546900 | 0.945 | 0.05 | 5.59 | 0.89 | 0.945 | 0.885 | 4640205 |
| 1740460500 | 0.895 | 0.035 | 4.07 | 0.86 | 0.895 | 0.855 | 1670259 |
| 1740374100 | 0.86 | -0.005 | -0.58 | 0.865 | 0.875 | 0.855 | 541142 |
| 1740114900 | 0.865 | 0.005 | 0.58 | 0.855 | 0.89 | 0.855 | 1449294 |
| 1740028500 | 0.86 | 0 | 0.00 | 0.85 | 0.865 | 0.835 | 599024 |
| 1739942100 | 0.86 | 0 | 0.00 | 0.855 | 0.875 | 0.85 | 645723 |
| 1739855700 | 0.86 | -0.01 | -1.15 | 0.87 | 0.875 | 0.85 | 626438 |
| 1739769300 | 0.87 | 0.0550001 | 6.75 | 0.83 | 0.87 | 0.83 | 1684560 |
| 1739510100 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.83 | 0.795 | 998755 |
| 1739423700 | 0.81 | 0.008 | 1.00 | 0.8 | 0.825 | 0.8 | 523441 |
| 1739337300 | 0.802 | -0.003 | -0.37 | 0.805 | 0.81 | 0.795 | 413299 |
| 1739250900 | 0.805 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 528183 |
| 1739164500 | 0.805 | 0.01 | 1.26 | 0.79 | 0.81 | 0.79 | 448460 |
| 1738905300 | 0.795 | 0 | 0.00 | 0.795 | 0.8 | 0.785 | 313270 |
| 1738818900 | 0.795 | -0.005 | -0.63 | 0.795 | 0.805 | 0.79 | 353125 |
| 1738732500 | 0.8 | 0 | 0.00 | 0.795 | 0.805 | 0.79 | 603795 |
| 1738646100 | 0.8 | 0.01 | 1.27 | 0.79 | 0.805 | 0.785 | 490711 |
| 1738559700 | 0.79 | -0.035 | -4.24 | 0.8149999 | 0.8149999 | 0.785 | 947502 |
| 1738300500 | 0.825 | 0.0100001 | 1.23 | 0.825 | 0.83 | 0.8149999 | 1056467 |
| 1738214100 | 0.8149999 | 0 | 0.00 | 0.805 | 0.8275 | 0.805 | 911059 |
| 1738127700 | 0.8149999 | 0.0149999 | 1.87 | 0.795 | 0.8149999 | 0.795 | 555157 |
| 1738041300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.7875 | 771401 |
| 1737695700 | 0.8 | -0.0025 | -0.31 | 0.805 | 0.81 | 0.7925 | 685267 |
| 1737609300 | 0.8025 | 0.0025 | 0.31 | 0.8 | 0.8075 | 0.795 | 2644724 |
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
