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 | -0.03 | -1.73913043478 | 1.725 | 1.755 | 1.65 | 61400 | 1.71960912 | DE |
| 4 | 0.205 | 13.7583892617 | 1.49 | 1.895 | 1.47 | 87350 | 1.69854608 | DE |
| 12 | 0.15 | 9.70873786408 | 1.545 | 1.895 | 1.375 | 62508 | 1.61232918 | DE |
| 26 | 0.095 | 5.9375 | 1.6 | 1.895 | 1.33 | 52106 | 1.54922063 | DE |
| 52 | -0.14 | -7.62942779292 | 1.835 | 2.47 | 1.33 | 81717 | 1.87681878 | DE |
| 156 | -1.185 | -41.1458333333 | 2.88 | 3.04 | 1.14 | 50850 | 1.78851382 | DE |
| 260 | -0.925 | -35.3053435115 | 2.62 | 4.78 | 1.14 | 46550 | 2.44024613 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743094500 | 1.715 | -0.02 | -1.15 | 1.725 | 1.725 | 1.67 | 41000 |
| 1743008100 | 1.735 | -0.02 | -1.14 | 1.75 | 1.75 | 1.72 | 27000 |
| 1742921700 | 1.755 | 0.02 | 1.45 | 1.715 | 1.755 | 1.715 | 67000 |
| 1742835300 | 1.73 | 0.05 | 2.98 | 1.68 | 1.74 | 1.68 | 59000 |
| 1742576100 | 1.68 | -0.03 | -1.47 | 1.675 | 1.68 | 1.65 | 46000 |
| 1742489700 | 1.705 | -0.03 | -1.45 | 1.725 | 1.725 | 1.675 | 108000 |
| 1742403300 | 1.73 | -0.06 | -3.08 | 1.82 | 1.82 | 1.705 | 150000 |
| 1742316900 | 1.785 | 0.04 | 2.29 | 1.8 | 1.895 | 1.745 | 521000 |
| 1742230500 | 1.745 | 0.17 | 10.44 | 1.58 | 1.76 | 1.58 | 346000 |
| 1741971300 | 1.58 | 0.03 | 1.61 | 1.555 | 1.58 | 1.555 | 21000 |
| 1741884900 | 1.555 | -0.01 | -0.64 | 1.57 | 1.58 | 1.545 | 21000 |
| 1741798500 | 1.565 | 0.01 | 0.97 | 1.58 | 1.59 | 1.545 | 61000 |
| 1741712100 | 1.55 | 0.02 | 1.31 | 1.525 | 1.585 | 1.5149999 | 63000 |
| 1741625700 | 1.53 | 0.03 | 2.00 | 1.495 | 1.53 | 1.485 | 67000 |
| 1741366500 | 1.5 | -0.02 | -0.99 | 1.51 | 1.51 | 1.475 | 19000 |
| 1741280100 | 1.5149999 | 0.01 | 1.00 | 1.5 | 1.5149999 | 1.5 | 24000 |
| 1741193700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.47 | 34000 |
| 1741107300 | 1.49 | -0.03 | -1.65 | 1.54 | 1.54 | 1.485 | 41000 |
| 1741020900 | 1.5149999 | 0.02 | 1.68 | 1.48 | 1.54 | 1.48 | 29000 |
| 1740761700 | 1.49 | 0.01 | 0.68 | 1.485 | 1.49 | 1.47 | 20000 |
| 1740675300 | 1.48 | -0.02 | -1.00 | 1.49 | 1.5 | 1.48 | 23000 |
| 1740588900 | 1.495 | -0.02 | -0.99 | 1.5049999 | 1.51 | 1.485 | 24000 |
| 1740502500 | 1.51 | -0.01 | -0.66 | 1.53 | 1.53 | 1.51 | 21000 |
| 1740416100 | 1.52 | -0.05 | -3.18 | 1.605 | 1.605 | 1.5049999 | 49000 |
| 1740156900 | 1.57 | -0.02 | -1.26 | 1.61 | 1.615 | 1.55 | 48000 |
| 1740070500 | 1.59 | 0.09 | 6.00 | 1.52 | 1.61 | 1.5 | 136000 |
| 1739984100 | 1.5 | 0.03 | 2.04 | 1.48 | 1.535 | 1.48 | 86000 |
| 1739897700 | 1.47 | 0.02 | 1.73 | 1.45 | 1.48 | 1.435 | 37000 |
| 1739811300 | 1.445 | -0.01 | -0.69 | 1.445 | 1.465 | 1.4 | 46000 |
| 1739552100 | 1.455 | -0.01 | -0.68 | 1.455 | 1.46 | 1.455 | 12000 |
| 1739465700 | 1.465 | 0.03 | 1.74 | 1.435 | 1.465 | 1.435 | 19000 |
| 1739379300 | 1.44 | -0.03 | -1.71 | 1.46 | 1.46 | 1.43 | 26000 |
| 1739292900 | 1.465 | 0.02 | 1.38 | 1.415 | 1.47 | 1.415 | 30000 |
| 1739206500 | 1.445 | -0.01 | -0.34 | 1.445 | 1.445 | 1.385 | 48000 |
| 1738947300 | 1.45 | 0 | 0.00 | 1.465 | 1.47 | 1.43 | 24000 |
| 1738860900 | 1.45 | 0.01 | 0.69 | 1.43 | 1.45 | 1.415 | 21000 |
| 1738774500 | 1.44 | -0.02 | -1.37 | 1.445 | 1.445 | 1.425 | 15000 |
| 1738688100 | 1.46 | 0.03 | 2.46 | 1.42 | 1.47 | 1.42 | 31000 |
| 1738601700 | 1.425 | -0.02 | -1.04 | 1.43 | 1.43 | 1.3899999 | 14000 |
| 1738342500 | 1.44 | -0.03 | -2.04 | 1.44 | 1.445 | 1.415 | 28000 |
| 1738256100 | 1.47 | 0.02 | 1.73 | 1.44 | 1.47 | 1.425 | 25000 |
| 1738169700 | 1.445 | 0.03 | 2.12 | 1.425 | 1.48 | 1.425 | 53000 |
| 1738083300 | 1.415 | -0.02 | -1.39 | 1.43 | 1.43 | 1.41 | 32000 |
| 1737996900 | 1.435 | -0.01 | -0.69 | 1.425 | 1.435 | 1.4 | 64000 |
| 1737737700 | 1.445 | 0.02 | 1.05 | 1.435 | 1.465 | 1.375 | 141000 |
| 1737651300 | 1.43 | -0.09 | -5.92 | 1.51 | 1.51 | 1.42 | 189000 |
| 1737564900 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.49 | 113000 |
| 1737478500 | 1.53 | -0.03 | -1.61 | 1.57 | 1.57 | 1.52 | 57000 |
| 1737392100 | 1.555 | -0.07 | -4.01 | 1.6 | 1.6 | 1.545 | 31000 |
| 1737132900 | 1.62 | 0 | 0.00 | 1.635 | 1.635 | 1.61 | 23000 |
| 1737046500 | 1.62 | -0.02 | -0.92 | 1.6399999 | 1.67 | 1.615 | 28000 |
| 1736960100 | 1.635 | 0.03 | 1.87 | 1.6 | 1.635 | 1.59 | 19000 |
| 1736873700 | 1.605 | -0.01 | -0.31 | 1.57 | 1.61 | 1.57 | 13000 |
| 1736787300 | 1.61 | 0 | 0.00 | 1.58 | 1.61 | 1.52 | 28000 |
| 1736528100 | 1.61 | -0.03 | -1.53 | 1.615 | 1.625 | 1.58 | 22000 |
| 1736441700 | 1.635 | -0.01 | -0.61 | 1.625 | 1.635 | 1.605 | 23000 |
| 1736355300 | 1.645 | -0.02 | -0.90 | 1.66 | 1.66 | 1.61 | 55000 |
| 1736268900 | 1.66 | -0.03 | -1.78 | 1.68 | 1.68 | 1.635 | 44000 |
| 1736182500 | 1.69 | 0.11 | 6.96 | 1.6 | 1.72 | 1.58 | 304000 |
| 1735923300 | 1.58 | 0.04 | 2.60 | 1.545 | 1.585 | 1.545 | 41000 |
| 1735836900 | 1.54 | 0 | 0.00 | 1.545 | 1.545 | 1.5 | 34000 |
| 1735577700 | 1.54 | 0.04 | 2.67 | 1.48 | 1.54 | 1.48 | 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
