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 | 0.005 | 0.438596491228 | 1.14 | 1.15 | 1.12 | 139418 | 1.13729083 | DE |
| 4 | 0.04 | 3.61990950226 | 1.105 | 1.15 | 1.095 | 140296 | 1.11824883 | DE |
| 12 | -0.04 | -3.37552742616 | 1.185 | 1.21 | 1.095 | 152808 | 1.14175622 | DE |
| 26 | 0.105 | 10.0961538462 | 1.04 | 1.21 | 1.035 | 146927 | 1.11752822 | DE |
| 52 | 0.14 | 13.9303482587 | 1.005 | 1.255 | 0.98 | 154575 | 1.10674787 | DE |
| 156 | -0.475 | -29.3209876543 | 1.62 | 1.81 | 0.98 | 142163 | 1.22689448 | DE |
| 260 | -0.3 | -20.7612456747 | 1.445 | 1.81 | 0.9 | 148339 | 1.34705958 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.135 | 63935 |
| 1732770900 | 1.1399999 | 0.01 | 0.88 | 1.135 | 1.1399999 | 1.135 | 152542 |
| 1732684500 | 1.1299999 | -0.01 | -0.88 | 1.135 | 1.135 | 1.1299999 | 68412 |
| 1732598100 | 1.1399999 | 0 | 0.44 | 1.1399999 | 1.15 | 1.135 | 171318 |
| 1732511700 | 1.135 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.12 | 240884 |
| 1732252500 | 1.115 | 0 | 0.00 | 1.12 | 1.12 | 1.11 | 119167 |
| 1732166100 | 1.115 | -0.01 | -0.45 | 1.12 | 1.1299999 | 1.115 | 127505 |
| 1732079700 | 1.12 | 0.01 | 0.45 | 1.12 | 1.125 | 1.11 | 106320 |
| 1731993300 | 1.115 | 0 | 0.45 | 1.11 | 1.115 | 1.11 | 121747 |
| 1731906900 | 1.11 | 0 | 0.00 | 1.11 | 1.115 | 1.11 | 52557 |
| 1731647700 | 1.11 | -0.01 | -0.67 | 1.115 | 1.12 | 1.11 | 173716 |
| 1731561300 | 1.1175 | 0.01 | 0.68 | 1.105 | 1.1175 | 1.1 | 219595 |
| 1731474900 | 1.11 | 0 | 0.00 | 1.105 | 1.11 | 1.1 | 170373 |
| 1731388500 | 1.11 | -0.01 | -0.45 | 1.115 | 1.12 | 1.11 | 99395 |
| 1731302100 | 1.115 | 0 | 0.00 | 1.115 | 1.125 | 1.115 | 88070 |
| 1731042900 | 1.115 | 0.01 | 0.90 | 1.11 | 1.115 | 1.105 | 330538 |
| 1730956500 | 1.105 | -0.01 | -0.45 | 1.11 | 1.12 | 1.105 | 195459 |
| 1730870100 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.095 | 149737 |
| 1730783700 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.1 | 99753 |
| 1730697300 | 1.1 | -0 | -0.23 | 1.105 | 1.11 | 1.1 | 54905 |
| 1730438100 | 1.1025 | -0.01 | -0.68 | 1.11 | 1.11 | 1.1 | 97057 |
| 1730351700 | 1.11 | -0.01 | -0.45 | 1.1 | 1.11 | 1.1 | 72285 |
| 1730265300 | 1.115 | 0.01 | 1.36 | 1.105 | 1.12 | 1.1 | 278271 |
| 1730178900 | 1.1 | 0 | 0.23 | 1.1 | 1.105 | 1.1 | 70632 |
| 1730092500 | 1.0975 | -0.01 | -1.13 | 1.105 | 1.11 | 1.095 | 192091 |
| 1729833300 | 1.11 | 0.01 | 0.91 | 1.105 | 1.11 | 1.105 | 186857 |
| 1729746900 | 1.1 | -0.01 | -0.90 | 1.1 | 1.11 | 1.1 | 80092 |
| 1729660500 | 1.11 | -0.01 | -0.45 | 1.115 | 1.115 | 1.1 | 242146 |
| 1729574100 | 1.115 | -0.01 | -0.45 | 1.125 | 1.125 | 1.105 | 180584 |
| 1729487700 | 1.12 | -0.01 | -0.44 | 1.125 | 1.1299999 | 1.12 | 112562 |
| 1729228500 | 1.125 | 0 | 0.45 | 1.12 | 1.125 | 1.115 | 265934 |
| 1729142100 | 1.12 | -0.01 | -0.44 | 1.125 | 1.1299999 | 1.12 | 77137 |
| 1729055700 | 1.125 | 0.01 | 0.90 | 1.12 | 1.125 | 1.11 | 55753 |
| 1728969300 | 1.115 | 0.01 | 0.90 | 1.12 | 1.12 | 1.115 | 127810 |
| 1728882900 | 1.105 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 341227 |
| 1728623700 | 1.115 | -0.07 | -5.91 | 1.115 | 1.125 | 1.1 | 564867 |
| 1728537300 | 1.185 | -0.01 | -0.84 | 1.195 | 1.195 | 1.185 | 214284 |
| 1728450900 | 1.195 | -0.01 | -0.42 | 1.2 | 1.21 | 1.195 | 488014 |
| 1728364500 | 1.2 | 0 | 0.42 | 1.195 | 1.2 | 1.19 | 172674 |
| 1728278100 | 1.195 | 0 | 0.00 | 1.195 | 1.2 | 1.19 | 158334 |
| 1728022500 | 1.195 | 0.01 | 0.84 | 1.19 | 1.205 | 1.185 | 254826 |
| 1727936100 | 1.185 | -0.01 | -0.84 | 1.2 | 1.205 | 1.18 | 195927 |
| 1727849700 | 1.195 | -0.01 | -0.42 | 1.19 | 1.2 | 1.19 | 171451 |
| 1727763300 | 1.2 | 0 | 0.00 | 1.2 | 1.205 | 1.195 | 201176 |
| 1727676900 | 1.2 | -0.01 | -0.41 | 1.2 | 1.2 | 1.185 | 108285 |
| 1727417700 | 1.205 | 0.02 | 1.26 | 1.195 | 1.205 | 1.19 | 114574 |
| 1727331300 | 1.19 | -0.01 | -0.42 | 1.195 | 1.2 | 1.19 | 87722 |
| 1727244900 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2 | 1.19 | 121918 |
| 1727158500 | 1.2 | 0 | 0.00 | 1.195 | 1.2 | 1.19 | 47522 |
| 1727072100 | 1.2 | 0.02 | 1.69 | 1.185 | 1.2 | 1.185 | 143603 |
| 1726812900 | 1.18 | 0 | 0.43 | 1.175 | 1.18 | 1.175 | 168363 |
| 1726726500 | 1.175 | 0.01 | 0.86 | 1.175 | 1.175 | 1.17 | 21344 |
| 1726640100 | 1.165 | 0 | 0.00 | 1.175 | 1.175 | 1.165 | 116890 |
| 1726553700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.165 | 32918 |
| 1726467300 | 1.17 | 0.01 | 1.30 | 1.155 | 1.175 | 1.155 | 57276 |
| 1726208100 | 1.155 | 0 | 0.00 | 1.16 | 1.16 | 1.155 | 50566 |
| 1726121700 | 1.155 | -0.02 | -1.28 | 1.155 | 1.16 | 1.15 | 91659 |
| 1726035300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1725948900 | 1.17 | -0.01 | -0.43 | 1.185 | 1.2 | 1.17 | 191580 |
| 1725862500 | 1.175 | -0.02 | -1.26 | 1.185 | 1.19 | 1.175 | 53519 |
| 1725603300 | 1.19 | 0.01 | 1.28 | 1.17 | 1.2 | 1.17 | 87560 |
| 1725516900 | 1.175 | -0.01 | -0.84 | 1.19 | 1.19 | 1.17 | 68862 |
| 1725430500 | 1.185 | -0.01 | -0.42 | 1.2 | 1.2 | 1.185 | 69722 |
| 1725344100 | 1.19 | 0.01 | 0.85 | 1.185 | 1.195 | 1.185 | 24982 |
| 1725257700 | 1.18 | 0 | 0.43 | 1.19 | 1.195 | 1.18 | 120798 |
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
