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 | -0.3300330033 | 1.515 | 1.81 | 1.425 | 23240638 | 1.64471839 | DE |
| 4 | -0.36 | -19.2513368984 | 1.87 | 3.7 | 1.085 | 24014147 | 1.50342474 | DE |
| 12 | -1.61 | -51.6025641026 | 3.12 | 3.7 | 1.085 | 22313788 | 2.0154504 | DE |
| 26 | -1.36 | -47.3867595819 | 2.87 | 3.9 | 1.085 | 17081216 | 2.44768525 | DE |
| 52 | 0.42 | 38.5321100917 | 1.09 | 3.9 | 1.055 | 16084447 | 2.17765726 | DE |
| 156 | 0.28 | 22.7642276423 | 1.23 | 9.51 | 0.25 | 12171094 | 1.40416793 | DE |
| 260 | 0.28 | 22.7642276423 | 1.23 | 9.51 | 0.25 | 12171094 | 1.40416793 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.655 | -0.1 | -5.43 | 1.69 | 1.71 | 1.6299999 | 17045486 |
| 1744784100 | 1.75 | 0.28 | 18.64 | 1.7 | 1.81 | 1.625 | 44455565 |
| 1744697700 | 1.475 | -0.03 | -1.99 | 1.55 | 1.565 | 1.45 | 15328619 |
| 1744611300 | 1.5049999 | 0.03 | 2.03 | 1.5149999 | 1.525 | 1.425 | 16132882 |
| 1744352100 | 1.475 | -0.01 | -0.84 | 1.3899999 | 1.485 | 1.345 | 16397009 |
| 1744265700 | 1.4875 | 0.29 | 24.22 | 1.51 | 2 | 1.395 | 42118529 |
| 1744179300 | 1.1975 | -0.07 | -5.15 | 1.2 | 1.275 | 1.18 | 22954410 |
| 1744092900 | 1.2625 | 0.08 | 6.99 | 1.35 | 1.43 | 1.235 | 29543016 |
| 1744006500 | 1.18 | -0.1 | -7.45 | 1.1299999 | 2.7 | 1.085 | 58407729 |
| 1743743700 | 1.275 | -0.21 | -14.14 | 1.3799999 | 1.49 | 1.2725 | 37575351 |
| 1743657300 | 1.485 | -0.11 | -6.75 | 1.53 | 1.54 | 1.455 | 22051317 |
| 1743570900 | 1.5925 | -0.06 | -3.63 | 1.66 | 3.7 | 1.5149999 | 20390223 |
| 1743484500 | 1.6525 | 0.05 | 2.80 | 1.615 | 1.66 | 1.592 | 17791066 |
| 1743398100 | 1.6075 | -0.13 | -7.61 | 1.675 | 1.675 | 1.6 | 19829488 |
| 1743138900 | 1.74 | -0.03 | -1.42 | 1.735 | 1.76 | 1.7 | 19673535 |
| 1743052500 | 1.765 | -0.13 | -6.86 | 1.84 | 1.84 | 1.73 | 22664285 |
| 1742966100 | 1.895 | 0.03 | 1.88 | 1.88 | 1.93 | 1.8575 | 11337144 |
| 1742879700 | 1.86 | -0.05 | -2.36 | 1.94 | 1.965 | 1.85 | 13275326 |
| 1742793300 | 1.905 | 0.03 | 1.60 | 1.87 | 1.92 | 1.835 | 9297809 |
| 1742534100 | 1.875 | 0.01 | 0.54 | 1.865 | 3.31 | 1.84 | 13225410 |
| 1742447700 | 1.865 | 0 | 0.27 | 1.9 | 2.7 | 1.855 | 15420423 |
| 1742361300 | 1.86 | -0.03 | -1.46 | 1.84 | 2.5 | 1.825 | 16673437 |
| 1742274900 | 1.8875 | -0.1 | -5.15 | 2.0299999 | 2.7 | 1.885 | 19153709 |
| 1742188500 | 1.99 | 0.05 | 2.58 | 1.99 | 2.04 | 1.95 | 13416181 |
| 1741929300 | 1.94 | 0.01 | 0.52 | 1.915 | 1.9525 | 1.9 | 10684188 |
| 1741842900 | 1.93 | 0.01 | 0.52 | 1.95 | 3.7 | 1.91 | 22690878 |
| 1741756500 | 1.92 | -0.06 | -2.78 | 1.94 | 2.7 | 1.865 | 24624223 |
| 1741670100 | 1.975 | -0.06 | -2.71 | 1.94 | 1.98 | 1.88 | 37708625 |
| 1741583700 | 2.0299999 | -0.02 | -0.73 | 2.07 | 2.1 | 2.02 | 11511385 |
| 1741324500 | 2.045 | -0.1 | -4.44 | 2.08 | 2.09 | 1.9925 | 28279419 |
| 1741238100 | 2.14 | -0.01 | -0.23 | 2.19 | 2.19 | 2.06 | 19263547 |
| 1741151700 | 2.145 | -0.09 | -3.81 | 2.19 | 2.23 | 2.14 | 20174039 |
| 1741065300 | 2.23 | -0.19 | -7.85 | 2.3 | 2.32 | 2.13 | 30189762 |
| 1740978900 | 2.42 | -0.05 | -2.02 | 2.47 | 2.52 | 2.36 | 14707815 |
| 1740719700 | 2.47 | -0.09 | -3.52 | 2.5 | 2.56 | 2.43 | 17082478 |
| 1740633300 | 2.56 | -0.09 | -3.40 | 2.66 | 2.66 | 2.49 | 21920949 |
| 1740546900 | 2.65 | -0.06 | -2.03 | 2.7 | 2.7599999 | 2.58 | 16142181 |
| 1740460500 | 2.705 | 0.34 | 14.14 | 2.58 | 2.8 | 2.5 | 40368078 |
| 1740374100 | 2.37 | -0.06 | -2.27 | 2.35 | 2.41 | 2.31 | 15315068 |
| 1740114900 | 2.425 | -0.08 | -3.00 | 2.49 | 3.31 | 2.2 | 11399143 |
| 1740028500 | 2.5 | -0.06 | -2.34 | 2.55 | 2.555 | 2.47 | 7761512 |
| 1739942100 | 2.56 | 0.02 | 0.99 | 2.54 | 2.63 | 2.535 | 17885062 |
| 1739855700 | 2.535 | 0.09 | 3.47 | 2.48 | 2.565 | 2.44 | 16720585 |
| 1739769300 | 2.45 | 0.19 | 8.17 | 2.27 | 2.47 | 2.245 | 17938148 |
| 1739510100 | 2.265 | 0.01 | 0.22 | 2.29 | 2.33 | 2.245 | 20651139 |
| 1739423700 | 2.2599999 | -0.04 | -1.74 | 2.31 | 2.8 | 2.2599999 | 13788424 |
| 1739337300 | 2.3 | 0.03 | 1.32 | 2.25 | 2.35 | 2.24 | 14753677 |
| 1739250900 | 2.27 | 0.06 | 2.71 | 2.2799999 | 2.35 | 2.25 | 15912141 |
| 1739164500 | 2.21 | 0.02 | 0.68 | 2.2 | 2.23 | 2.145 | 11378269 |
| 1738905300 | 2.195 | 0.03 | 1.62 | 2.2 | 2.22 | 2.1549999 | 14365411 |
| 1738818900 | 2.16 | -0.1 | -4.42 | 2.27 | 2.2799999 | 2.16 | 25803061 |
| 1738732500 | 2.2599999 | -0.09 | -3.83 | 2.38 | 2.38 | 2.235 | 25351179 |
| 1738646100 | 2.35 | 0.1 | 4.21 | 2.36 | 2.42 | 2.29 | 31633950 |
| 1738559700 | 2.255 | -0.2 | -7.96 | 2.33 | 2.42 | 2.25 | 36469715 |
| 1738300500 | 2.45 | 0.01 | 0.41 | 2.57 | 2.63 | 2.42 | 40966757 |
| 1738214100 | 2.44 | -0.82 | -25.15 | 2.95 | 2.95 | 2.42 | 80498001 |
| 1738127700 | 3.2599999 | 0.13 | 4.15 | 3.27 | 3.29 | 3.19 | 12405505 |
| 1738041300 | 3.13 | -0.05 | -1.57 | 3.12 | 3.18 | 2.97 | 13697427 |
| 1737695700 | 3.18 | -0.07 | -2.15 | 3.2799999 | 3.32 | 3.145 | 8099277 |
| 1737609300 | 3.25 | 0.11 | 3.50 | 3.16 | 3.2599999 | 3.15 | 9742169 |
| 1737522900 | 3.14 | -0.02 | -0.63 | 3.16 | 3.23 | 3.14 | 7606989 |
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
