Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.25352112676 | 1.775 | 1.83 | 1.71 | 2754637 | 1.76402107 | DE |
| 4 | 0.115 | 7.0987654321 | 1.62 | 1.83 | 1.57 | 2143004 | 1.70033339 | DE |
| 12 | 0.195 | 12.6623376623 | 1.54 | 1.83 | 1.415 | 3010366 | 1.5713172 | DE |
| 26 | 0.31 | 21.7543859649 | 1.425 | 1.87 | 1.18 | 3863336 | 1.56766996 | DE |
| 52 | 0.875 | 101.744186047 | 0.86 | 1.87 | 0.83 | 3739277 | 1.44965093 | DE |
| 156 | 0.55 | 46.4135021097 | 1.185 | 1.87 | 0.6575 | 3274870 | 1.20193869 | DE |
| 260 | 1.195 | 221.296296296 | 0.54 | 1.87 | 0.365 | 3924518 | 1.08855786 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.785 | 0 | 0.28 | 1.77 | 1.825 | 1.77 | 1798762 |
| 1739423700 | 1.78 | 0.06 | 3.49 | 1.74 | 1.79 | 1.73 | 1449008 |
| 1739337300 | 1.72 | -0.06 | -3.10 | 1.755 | 1.755 | 1.71 | 2713455 |
| 1739250900 | 1.775 | 0.01 | 0.57 | 1.79 | 1.795 | 1.7525 | 5091215 |
| 1739164500 | 1.765 | 0 | 0.28 | 1.775 | 1.83 | 1.76 | 2720747 |
| 1738905300 | 1.76 | 0.01 | 0.57 | 1.745 | 1.77 | 1.735 | 1884244 |
| 1738818900 | 1.75 | 0.04 | 2.34 | 1.75 | 1.755 | 1.71 | 2795294 |
| 1738732500 | 1.71 | 0.02 | 1.48 | 1.67 | 1.7175 | 1.67 | 2122465 |
| 1738646100 | 1.685 | 0.04 | 2.43 | 1.665 | 1.685 | 1.6399999 | 1997370 |
| 1738559700 | 1.645 | -0.03 | -1.79 | 1.6299999 | 1.675 | 1.61 | 1814400 |
| 1738300500 | 1.675 | 0.03 | 1.82 | 1.685 | 1.69 | 1.66 | 1664531 |
| 1738214100 | 1.645 | -0.01 | -0.60 | 1.665 | 1.675 | 1.645 | 1589304 |
| 1738127700 | 1.655 | 0.05 | 3.12 | 1.635 | 1.67 | 1.6325 | 1854696 |
| 1738041300 | 1.605 | -0.02 | -0.93 | 1.61 | 1.615 | 1.57 | 1937700 |
| 1737695700 | 1.62 | -0.01 | -0.61 | 1.635 | 1.635 | 1.5875 | 1488040 |
| 1737609300 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.665 | 1.615 | 2252321 |
| 1737522900 | 1.66 | 0.02 | 1.22 | 1.675 | 1.675 | 1.6225 | 2788124 |
| 1737436500 | 1.6399999 | 0.04 | 2.82 | 1.62 | 1.65 | 1.6 | 1369421 |
| 1737350100 | 1.595 | -0.02 | -0.93 | 1.62 | 1.62 | 1.585 | 1385972 |
| 1737090900 | 1.61 | -0.01 | -0.62 | 1.61 | 1.635 | 1.572 | 2115501 |
| 1737004500 | 1.62 | 0.05 | 2.86 | 1.6299999 | 1.635 | 1.59 | 1600149 |
| 1736918100 | 1.575 | 0.02 | 1.29 | 1.575 | 1.595 | 1.565 | 2296296 |
| 1736831700 | 1.555 | -0.06 | -3.57 | 1.535 | 1.5725 | 1.52 | 3309438 |
| 1736745300 | 1.6125 | 0.02 | 1.10 | 1.58 | 1.62 | 1.57 | 2262013 |
| 1736486100 | 1.595 | 0.01 | 0.63 | 1.59 | 1.615 | 1.57 | 1837483 |
| 1736399700 | 1.585 | 0.03 | 2.26 | 1.55 | 1.6125 | 1.55 | 2374614 |
| 1736313300 | 1.55 | 0.07 | 4.38 | 1.52 | 1.575 | 1.52 | 3093513 |
| 1736226900 | 1.485 | 0.01 | 0.68 | 1.45 | 1.4975 | 1.45 | 1585110 |
| 1736140500 | 1.475 | -0.02 | -1.01 | 1.49 | 1.53 | 1.45 | 3031589 |
| 1735881300 | 1.49 | 0.01 | 1.02 | 1.485 | 1.5125 | 1.48 | 1645424 |
| 1735794900 | 1.475 | 0.04 | 2.79 | 1.43 | 1.475 | 1.43 | 1428783 |
| 1735617660 | 1.435 | -0.02 | -1.03 | 1.425 | 1.45 | 1.415 | 1531033 |
| 1735535700 | 1.45 | -0.01 | -0.68 | 1.45 | 1.4675 | 1.4325 | 1790737 |
| 1735276500 | 1.46 | 0.02 | 1.39 | 1.47 | 1.49 | 1.44 | 2206188 |
| 1735014060 | 1.44 | -0.06 | -3.68 | 1.49 | 1.5025 | 1.44 | 1530066 |
| 1734930900 | 1.495 | 0.02 | 1.36 | 1.49 | 1.53 | 1.49 | 2425907 |
| 1734671700 | 1.475 | -0.01 | -0.51 | 1.475 | 1.49 | 1.44 | 14333934 |
| 1734585300 | 1.4825 | -0.02 | -1.50 | 1.48 | 1.5049999 | 1.45 | 5501152 |
| 1734498900 | 1.5049999 | -0.01 | -0.33 | 1.5 | 1.54 | 1.48 | 3292064 |
| 1734412500 | 1.51 | -0.01 | -0.66 | 1.5 | 1.5375 | 1.492 | 4790895 |
| 1734326100 | 1.52 | -0.1 | -5.88 | 1.56 | 1.565 | 1.5149999 | 4799929 |
| 1734066900 | 1.615 | -0.03 | -1.82 | 1.58 | 1.635 | 1.565 | 4763842 |
| 1733980500 | 1.645 | 0.02 | 0.92 | 1.69 | 1.71 | 1.62 | 2993942 |
| 1733894100 | 1.6299999 | -0 | -0.15 | 1.6 | 1.665 | 1.59 | 3788631 |
| 1733807700 | 1.6325 | 0.03 | 1.71 | 1.635 | 1.66 | 1.61 | 2729130 |
| 1733721300 | 1.605 | 0.01 | 0.63 | 1.615 | 1.62 | 1.5875 | 4738918 |
| 1733462100 | 1.595 | -0.02 | -1.24 | 1.6 | 1.61 | 1.56 | 3625201 |
| 1733375700 | 1.615 | 0.1 | 6.60 | 1.55 | 1.6299999 | 1.545 | 5269146 |
| 1733289300 | 1.5149999 | 0.05 | 3.41 | 1.495 | 1.5149999 | 1.485 | 3430927 |
| 1733202900 | 1.465 | 0.01 | 0.34 | 1.455 | 1.48 | 1.425 | 4395535 |
| 1733116500 | 1.46 | -0.04 | -2.67 | 1.52 | 1.52 | 1.45 | 2715549 |
| 1732857300 | 1.5 | -0.02 | -0.99 | 1.525 | 1.525 | 1.48 | 2538880 |
| 1732770900 | 1.5149999 | 0 | 0.00 | 1.54 | 1.545 | 1.51 | 1834673 |
| 1732684500 | 1.5149999 | 0.01 | 0.66 | 1.55 | 1.555 | 1.5 | 3749799 |
| 1732598100 | 1.5049999 | 0.01 | 0.67 | 1.46 | 1.5049999 | 1.45 | 3415244 |
| 1732511700 | 1.495 | 0 | 0.00 | 1.54 | 1.54 | 1.452 | 9092205 |
| 1732252500 | 1.495 | 0.03 | 1.70 | 1.51 | 1.5125 | 1.485 | 2471308 |
| 1732166100 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5125 | 1.465 | 3052991 |
| 1732079700 | 1.49 | 0.01 | 1.02 | 1.48 | 1.5225 | 1.475 | 3152665 |
| 1731993300 | 1.475 | 0.08 | 5.36 | 1.45 | 1.4775 | 1.445 | 3086190 |
| 1731906900 | 1.4 | -0.04 | -2.44 | 1.43 | 1.4575 | 1.4 | 5960187 |
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
