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 | 0.009 | 3.2967032967 | 0.273 | 0.289 | 0.27 | 8885 | 0.27730021 | DE |
| 4 | -0.002 | -0.704225352113 | 0.284 | 0.293 | 0.27 | 13874 | 0.2842966 | DE |
| 12 | -0.043 | -13.2307692308 | 0.325 | 0.341 | 0.27 | 20584 | 0.2943073 | DE |
| 26 | -0.039 | -12.1495327103 | 0.321 | 0.354 | 0.27 | 23442 | 0.31483858 | DE |
| 52 | -0.022 | -7.23684210526 | 0.304 | 0.354 | 0.27 | 35061 | 0.30807864 | DE |
| 156 | -0.145 | -33.9578454333 | 0.427 | 0.461 | 0.27 | 26177 | 0.34897063 | DE |
| 260 | -0.288 | -50.5263157895 | 0.57 | 0.634 | 0.27 | 33306 | 0.39942377 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732208100 | 0.2819999 | 0.0119999 | 4.44 | 0.2839999 | 0.2839999 | 0.271 | 10151 |
| 1732121700 | 0.27 | -0.013 | -4.59 | 0.274 | 0.274 | 0.27 | 13258 |
| 1732035300 | 0.2829999 | 0.0099999 | 3.66 | 0.289 | 0.289 | 0.276 | 10124 |
| 1731948900 | 0.273 | -0.013 | -4.55 | 0.273 | 0.273 | 0.273 | 2006 |
| 1731689700 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1731603300 | 0.2859999 | 0.0109999 | 4.00 | 0.275 | 0.2859999 | 0.274 | 55501 |
| 1731516900 | 0.275 | -0.012 | -4.18 | 0.276 | 0.276 | 0.275 | 1500 |
| 1731430500 | 0.287 | -0.006 | -2.05 | 0.287 | 0.287 | 0.287 | 750 |
| 1731344100 | 0.293 | 0.003 | 1.03 | 0.29 | 0.293 | 0.2849999 | 10518 |
| 1731084900 | 0.29 | 0.0080001 | 2.84 | 0.28 | 0.29 | 0.28 | 25358 |
| 1730998500 | 0.2819999 | 0.0029999 | 1.08 | 0.28 | 0.2819999 | 0.28 | 16256 |
| 1730912100 | 0.279 | 0.001 | 0.36 | 0.278 | 0.279 | 0.276 | 3438 |
| 1730825700 | 0.278 | -0.005 | -1.77 | 0.278 | 0.278 | 0.278 | 2000 |
| 1730739300 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1730480100 | 0.2829999 | 0.0079999 | 2.91 | 0.2829999 | 0.2829999 | 0.274 | 2965 |
| 1730393700 | 0.275 | -0.006 | -2.14 | 0.28 | 0.2859999 | 0.275 | 26131 |
| 1730307300 | 0.281 | -0.007 | -2.43 | 0.281 | 0.281 | 0.281 | 1558 |
| 1730220900 | 0.288 | 0.001 | 0.35 | 0.28 | 0.288 | 0.28 | 10499 |
| 1730134500 | 0.287 | -0.001 | -0.35 | 0.289 | 0.289 | 0.281 | 2711 |
| 1729871700 | 0.288 | 0.0030001 | 1.05 | 0.2839999 | 0.288 | 0.28 | 55000 |
| 1729785300 | 0.2849999 | -0.001 | -0.35 | 0.2859999 | 0.289 | 0.2839999 | 6432 |
| 1729698900 | 0.2859999 | 0 | 0.00 | 0.29 | 0.292 | 0.2859999 | 14991 |
| 1729612500 | 0.2859999 | -0.008 | -2.72 | 0.288 | 0.288 | 0.2859999 | 13250 |
| 1729526100 | 0.294 | 0.0080001 | 2.80 | 0.29 | 0.295 | 0.287 | 12783 |
| 1729266900 | 0.2859999 | 0 | 0.00 | 0.2839999 | 0.295 | 0.2829999 | 15670 |
| 1729180500 | 0.2859999 | 0.003 | 1.06 | 0.29 | 0.29 | 0.2829999 | 38467 |
| 1729094100 | 0.2829999 | -0.005 | -1.74 | 0.2829999 | 0.289 | 0.2829999 | 4638 |
| 1729007700 | 0.288 | 0.0050001 | 1.77 | 0.28 | 0.288 | 0.28 | 11099 |
| 1728921300 | 0.2829999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2829999 | 17531 |
| 1728662100 | 0.2829999 | 0 | 0.00 | 0.289 | 0.289 | 0.2819999 | 7529 |
| 1728575700 | 0.2829999 | -0.006 | -2.08 | 0.2859999 | 0.289 | 0.2819999 | 21354 |
| 1728489300 | 0.289 | 0 | 0.00 | 0.2839999 | 0.289 | 0.276 | 15145 |
| 1728402900 | 0.289 | 0.012 | 4.33 | 0.276 | 0.292 | 0.276 | 93352 |
| 1728316500 | 0.277 | -0.027 | -8.88 | 0.299 | 0.3 | 0.271 | 287532 |
| 1728057300 | 0.304 | -0.02 | -6.17 | 0.308 | 0.317 | 0.303 | 6614 |
| 1727970900 | 0.324 | 0.005 | 1.57 | 0.312 | 0.334 | 0.307 | 13681 |
| 1727884500 | 0.319 | 0 | 0.00 | 0.312 | 0.319 | 0.312 | 3270 |
| 1727798100 | 0.319 | -0.006 | -1.85 | 0.32 | 0.32 | 0.31 | 14946 |
| 1727711700 | 0.325 | -0.003 | -0.91 | 0.321 | 0.325 | 0.305 | 97255 |
| 1727452500 | 0.328 | -0.001 | -0.30 | 0.322 | 0.328 | 0.321 | 4981 |
| 1727366100 | 0.329 | 0.007 | 2.17 | 0.322 | 0.341 | 0.322 | 4281 |
| 1727279700 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 1500 |
| 1727193300 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1727106900 | 0.322 | -0.001 | -0.31 | 0.321 | 0.33 | 0.321 | 18500 |
| 1726847700 | 0.323 | -0.007 | -2.12 | 0.332 | 0.337 | 0.323 | 12398 |
| 1726761300 | 0.33 | 0.004 | 1.23 | 0.33 | 0.332 | 0.33 | 13800 |
| 1726674900 | 0.326 | 0.002 | 0.62 | 0.32 | 0.326 | 0.32 | 33091 |
| 1726588500 | 0.324 | 0.001 | 0.31 | 0.324 | 0.324 | 0.324 | 464 |
| 1726502100 | 0.323 | 0.003 | 0.94 | 0.324 | 0.324 | 0.323 | 25500 |
| 1726242900 | 0.32 | 0.001 | 0.31 | 0.32 | 0.324 | 0.32 | 18371 |
| 1726156500 | 0.319 | -0.001 | -0.31 | 0.319 | 0.319 | 0.319 | 8500 |
| 1726070100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1725983700 | 0.32 | -0.003 | -0.93 | 0.32 | 0.32 | 0.32 | 3000 |
| 1725897300 | 0.323 | 0.003 | 0.94 | 0.323 | 0.323 | 0.323 | 4261 |
| 1725638100 | 0.32 | -0.003 | -0.93 | 0.32 | 0.32 | 0.32 | 849 |
| 1725551700 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 303 |
| 1725465300 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 0 |
| 1725378900 | 0.323 | -0.003 | -0.92 | 0.323 | 0.323 | 0.323 | 250 |
| 1725292500 | 0.326 | 0.013 | 4.15 | 0.329 | 0.329 | 0.323 | 32525 |
| 1725033300 | 0.313 | -0.011 | -3.40 | 0.325 | 0.325 | 0.313 | 4280 |
| 1724946900 | 0.324 | 0.007 | 2.21 | 0.317 | 0.324 | 0.317 | 447 |
| 1724860500 | 0.317 | -0.001 | -0.31 | 0.318 | 0.318 | 0.317 | 4800 |
| 1724774100 | 0.318 | -0.006 | -1.85 | 0.318 | 0.318 | 0.318 | 1000 |
| 1724687700 | 0.324 | -0.007 | -2.11 | 0.324 | 0.324 | 0.324 | 3511 |
| 1724428500 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1724342100 | 0.331 | 0.005 | 1.53 | 0.315 | 0.331 | 0.315 | 8653 |
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
