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 | -0.02 | -1.74672489083 | 1.145 | 1.17 | 1.12 | 5400 | 1.13490741 | DE |
| 4 | -0.075 | -6.25 | 1.2 | 1.3 | 1.055 | 24056 | 1.15042725 | DE |
| 12 | 0.03 | 2.7397260274 | 1.095 | 1.3 | 0.968 | 26058 | 1.08912952 | DE |
| 26 | -0.255 | -18.4782608696 | 1.38 | 1.545 | 0.968 | 19317 | 1.137044 | DE |
| 52 | -0.785 | -41.0994764398 | 1.91 | 2.34 | 0.968 | 19913 | 1.49545892 | DE |
| 156 | -2.775 | -71.1538461538 | 3.9 | 4 | 0.968 | 19452 | 2.18880425 | DE |
| 260 | -3.575 | -76.0638297872 | 4.7 | 4.75 | 0.968 | 21808 | 2.52343936 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738601700 | 1.125 | -0.01 | -0.88 | 1.125 | 1.125 | 1.125 | 500 |
| 1738342500 | 1.135 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.125 | 2500 |
| 1738256100 | 1.135 | -0.01 | -0.44 | 1.155 | 1.17 | 1.1299999 | 16500 |
| 1738169700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 4000 |
| 1738083300 | 1.1299999 | 0.03 | 2.73 | 1.145 | 1.145 | 1.1299999 | 3500 |
| 1737996900 | 1.1 | -0.02 | -1.79 | 1.07 | 1.1 | 1.055 | 13500 |
| 1737737700 | 1.12 | 0 | 0.00 | 1.115 | 1.12 | 1.1 | 9000 |
| 1737651300 | 1.12 | -0.02 | -1.32 | 1.115 | 1.12 | 1.115 | 1500 |
| 1737564900 | 1.135 | -0.01 | -0.44 | 1.16 | 1.16 | 1.12 | 7500 |
| 1737478500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 500 |
| 1737392100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737132900 | 1.1399999 | 0.02 | 1.79 | 1.105 | 1.1399999 | 1.105 | 9500 |
| 1737046500 | 1.12 | -0.03 | -2.18 | 1.145 | 1.145 | 1.12 | 18500 |
| 1736960100 | 1.145 | 0.01 | 0.44 | 1.15 | 1.165 | 1.12 | 6500 |
| 1736873700 | 1.1399999 | -0.03 | -2.15 | 1.145 | 1.16 | 1.12 | 26000 |
| 1736787300 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1736528100 | 1.165 | -0.05 | -4.12 | 1.24 | 1.3 | 1.155 | 87500 |
| 1736441700 | 1.215 | 0.08 | 7.05 | 1.12 | 1.22 | 1.12 | 37000 |
| 1736355300 | 1.135 | -0.01 | -0.87 | 1.125 | 1.135 | 1.1 | 13000 |
| 1736268900 | 1.145 | -0.01 | -0.43 | 1.2 | 1.28 | 1.1399999 | 176000 |
| 1736182500 | 1.15 | 0.06 | 5.50 | 1.145 | 1.18 | 1.11 | 123000 |
| 1735923300 | 1.09 | 0.06 | 5.83 | 1.04 | 1.12 | 1.04 | 36000 |
| 1735836900 | 1.03 | -0.01 | -0.48 | 1.03 | 1.03 | 1.03 | 2000 |
| 1735577700 | 1.035 | -0.02 | -1.43 | 1.055 | 1.06 | 1.035 | 12500 |
| 1735318500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 2000 |
| 1734972900 | 1.04 | 0.01 | 0.48 | 1.02 | 1.04 | 1.02 | 2000 |
| 1734713700 | 1.035 | -0.01 | -0.48 | 1.045 | 1.045 | 1.02 | 9500 |
| 1734627300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734540900 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.02 | 30000 |
| 1734454500 | 1.08 | 0.04 | 3.35 | 1.06 | 1.08 | 1.04 | 20500 |
| 1734368100 | 1.045 | 0.01 | 1.46 | 1.045 | 1.065 | 1.025 | 25000 |
| 1734108900 | 1.03 | 0.04 | 4.25 | 0.982 | 1.03 | 0.98 | 26000 |
| 1734022500 | 0.988 | 0.014 | 1.44 | 0.97 | 1 | 0.97 | 35000 |
| 1733936100 | 0.974 | -0.02 | -2.01 | 0.98 | 0.98 | 0.968 | 21000 |
| 1733849700 | 0.994 | -0.031 | -3.02 | 1.01 | 1.01 | 0.99 | 31000 |
| 1733763300 | 1.025 | -0.04 | -3.30 | 1.075 | 1.075 | 1.01 | 24000 |
| 1733504100 | 1.06 | -0.01 | -0.93 | 1.075 | 1.1 | 1.055 | 40000 |
| 1733417700 | 1.07 | 0.01 | 0.47 | 1.06 | 1.07 | 1.025 | 32000 |
| 1733331300 | 1.065 | 0.03 | 3.40 | 1.03 | 1.065 | 1.02 | 16500 |
| 1733244900 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.03 | 1.01 | 12500 |
| 1733158500 | 1.01 | -0.01 | -0.49 | 0.998 | 1.08 | 0.998 | 61500 |
| 1732899300 | 1.0149999 | -0.03 | -2.87 | 1.0049999 | 1.04 | 1.0049999 | 3000 |
| 1732812900 | 1.045 | 0.02 | 1.95 | 1.025 | 1.045 | 0.98 | 23500 |
| 1732726500 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 2000 |
| 1732640100 | 1.025 | -0.02 | -1.44 | 1.025 | 1.025 | 1.025 | 1000 |
| 1732553700 | 1.04 | -0.02 | -1.89 | 1.04 | 1.055 | 1.04 | 5000 |
| 1732294500 | 1.06 | -0.01 | -0.47 | 1.09 | 1.09 | 1.025 | 24500 |
| 1732208100 | 1.065 | 0.01 | 1.43 | 1.065 | 1.065 | 1.065 | 8500 |
| 1732121700 | 1.05 | 0.03 | 2.94 | 1 | 1.1 | 0.994 | 88500 |
| 1732035300 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 24000 |
| 1731948900 | 1.02 | -0.05 | -4.23 | 1.04 | 1.04 | 1.02 | 3500 |
| 1731689700 | 1.065 | -0.02 | -1.84 | 1.085 | 1.085 | 1.065 | 18000 |
| 1731603300 | 1.085 | 0.01 | 1.40 | 1.06 | 1.085 | 1.06 | 5000 |
| 1731516900 | 1.07 | -0.01 | -0.93 | 1.1 | 1.115 | 1.07 | 21000 |
| 1731430500 | 1.08 | 0.01 | 0.93 | 1.095 | 1.18 | 1.08 | 132500 |
| 1731344100 | 1.07 | 0.04 | 3.38 | 1.02 | 1.09 | 1.02 | 29500 |
| 1731084900 | 1.035 | 0.03 | 2.99 | 1.02 | 1.035 | 0.998 | 12500 |
| 1730998500 | 1.0049999 | -0.05 | -4.74 | 1.07 | 1.07 | 1.0049999 | 15500 |
| 1730912100 | 1.055 | -0.03 | -2.31 | 1.09 | 1.12 | 1.055 | 23000 |
| 1730825700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.08 | 2500 |
| 1730739300 | 1.07 | 0.02 | 1.42 | 1.06 | 1.1399999 | 1.06 | 30000 |
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
