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 | 0.574712643678 | 0.87 | 0.885 | 0.86 | 5100 | 0.86235294 | DE |
| 4 | 0.04 | 4.79041916168 | 0.835 | 0.89 | 0.835 | 8471 | 0.86057292 | DE |
| 12 | -0.03 | -3.31491712707 | 0.905 | 0.92 | 0.805 | 26688 | 0.8664637 | DE |
| 26 | -0.045 | -4.89130434783 | 0.92 | 1.03 | 0.805 | 30553 | 0.91960724 | DE |
| 52 | -0.055 | -5.91397849462 | 0.93 | 1.03 | 0.805 | 20874 | 0.92026033 | DE |
| 156 | -0.675 | -43.5483870968 | 1.55 | 1.56 | 0.805 | 21680 | 1.04596796 | DE |
| 260 | -0.675 | -43.5483870968 | 1.55 | 1.56 | 0.805 | 21680 | 1.04596796 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742835300 | 0.86 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 6000 |
| 1742576100 | 0.86 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 6000 |
| 1742489700 | 0.86 | -0.015 | -1.71 | 0.87 | 0.87 | 0.86 | 9000 |
| 1742403300 | 0.875 | 0.005 | 0.57 | 0.875 | 0.875 | 0.875 | 3000 |
| 1742316900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1500 |
| 1742230500 | 0.87 | 0 | 0.00 | 0.87 | 0.89 | 0.87 | 22500 |
| 1741971300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 3000 |
| 1741884900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1741798500 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 18000 |
| 1741712100 | 0.85 | -0.005 | -0.58 | 0.86 | 0.86 | 0.85 | 6000 |
| 1741625700 | 0.855 | 0.005 | 0.59 | 0.855 | 0.855 | 0.855 | 7500 |
| 1741366500 | 0.85 | -0.015 | -1.73 | 0.865 | 0.865 | 0.84 | 16500 |
| 1741280100 | 0.865 | 0.005 | 0.58 | 0.865 | 0.87 | 0.865 | 15000 |
| 1741193700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 13500 |
| 1741107300 | 0.86 | 0.02 | 2.38 | 0.86 | 0.86 | 0.86 | 6000 |
| 1741020900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 1500 |
| 1740761700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740588900 | 0.84 | 0.005 | 0.60 | 0.85 | 0.85 | 0.84 | 6000 |
| 1740502500 | 0.835 | -0.005 | -0.60 | 0.835 | 0.835 | 0.835 | 3000 |
| 1740416100 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 4500 |
| 1740156900 | 0.85 | 0.015 | 1.80 | 0.85 | 0.85 | 0.85 | 6000 |
| 1740070500 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1739984100 | 0.835 | 0.01 | 1.21 | 0.86 | 0.86 | 0.835 | 10500 |
| 1739897700 | 0.825 | -0.035 | -4.07 | 0.855 | 0.855 | 0.825 | 18000 |
| 1739811300 | 0.86 | 0.0450001 | 5.52 | 0.825 | 0.86 | 0.825 | 24000 |
| 1739552100 | 0.8149999 | -0.05 | -5.78 | 0.86 | 0.88 | 0.8149999 | 49500 |
| 1739465700 | 0.865 | -0.01 | -1.14 | 0.87 | 0.885 | 0.865 | 22500 |
| 1739379300 | 0.875 | 0.005 | 0.57 | 0.875 | 0.875 | 0.875 | 21000 |
| 1739292900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1739206500 | 0.87 | -0.005 | -0.57 | 0.87 | 0.87 | 0.855 | 31500 |
| 1738947300 | 0.875 | 0.025 | 2.94 | 0.85 | 0.895 | 0.84 | 34500 |
| 1738860900 | 0.85 | -0.025 | -2.86 | 0.87 | 0.875 | 0.825 | 66000 |
| 1738774500 | 0.875 | -0.01 | -1.13 | 0.875 | 0.875 | 0.875 | 3000 |
| 1738688100 | 0.885 | 0.015 | 1.72 | 0.875 | 0.885 | 0.875 | 4500 |
| 1738601700 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.85 | 4500 |
| 1738342500 | 0.85 | 0.02 | 2.41 | 0.84 | 0.85 | 0.805 | 33000 |
| 1738256100 | 0.83 | -0.025 | -2.92 | 0.865 | 0.865 | 0.83 | 39000 |
| 1738169700 | 0.855 | -0.005 | -0.58 | 0.855 | 0.86 | 0.85 | 18000 |
| 1738083300 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 33000 |
| 1737996900 | 0.88 | 0.01 | 1.15 | 0.885 | 0.885 | 0.81 | 93000 |
| 1737737700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 7500 |
| 1737651300 | 0.87 | -0.015 | -1.69 | 0.885 | 0.885 | 0.87 | 18000 |
| 1737564900 | 0.885 | 0.005 | 0.57 | 0.885 | 0.905 | 0.885 | 39000 |
| 1737478500 | 0.88 | -0.015 | -1.68 | 0.88 | 0.88 | 0.88 | 6000 |
| 1737392100 | 0.895 | -0.015 | -1.65 | 0.885 | 0.895 | 0.87 | 55500 |
| 1737132900 | 0.91 | 0.025 | 2.82 | 0.895 | 0.91 | 0.88 | 40500 |
| 1737046500 | 0.885 | -0.005 | -0.56 | 0.92 | 0.92 | 0.8199999 | 166500 |
| 1736960100 | 0.89 | 0.08 | 9.88 | 0.89 | 0.92 | 0.885 | 82500 |
| 1736873700 | 0.81 | -0.075 | -8.47 | 0.895 | 0.9 | 0.81 | 103500 |
| 1736787300 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1736528100 | 0.885 | -0.03 | -3.28 | 0.905 | 0.905 | 0.835 | 66000 |
| 1736441700 | 0.915 | 0.01 | 1.10 | 0.895 | 0.915 | 0.895 | 3000 |
| 1736355300 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1736268900 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1736182500 | 0.905 | 0.01 | 1.12 | 0.895 | 0.905 | 0.89 | 25500 |
| 1735923300 | 0.895 | -0.025 | -2.72 | 0.905 | 0.91 | 0.875 | 46500 |
| 1735804800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1735545600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1735286400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
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
