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 | 0.06 | 2.52100840336 | 2.38 | 2.51 | 2.38 | 13500 | 2.42481481 | DE |
| 4 | 0.32 | 15.0943396226 | 2.12 | 2.7 | 1.895 | 38893 | 2.40071625 | DE |
| 12 | 0.44 | 22 | 2 | 2.84 | 1.895 | 86083 | 2.4074282 | DE |
| 26 | 0.88 | 56.4102564103 | 1.56 | 2.84 | 1.43 | 73112 | 2.16723205 | DE |
| 52 | 1.695 | 227.516778523 | 0.745 | 2.84 | 0.745 | 68625 | 1.90880629 | DE |
| 156 | 0.715 | 41.4492753623 | 1.725 | 2.84 | 0.725 | 51782 | 1.81102552 | DE |
| 260 | 0.715 | 41.4492753623 | 1.725 | 2.84 | 0.725 | 51782 | 1.81102552 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745337300 | 2.44 | 0.05 | 2.09 | 2.48 | 2.48 | 2.4 | 9000 |
| 1744905300 | 2.39 | -0.04 | -1.65 | 2.43 | 2.44 | 2.39 | 7500 |
| 1744818900 | 2.43 | -0.02 | -0.82 | 2.38 | 2.5099999 | 2.38 | 24000 |
| 1744732500 | 2.45 | 0.18 | 7.93 | 2.23 | 2.49 | 2.23 | 60000 |
| 1744646100 | 2.27 | 0.03 | 1.34 | 2.27 | 2.27 | 2.27 | 1500 |
| 1744386900 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1744300500 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1744214100 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1744127700 | 2.24 | 0.12 | 5.66 | 2.15 | 2.29 | 2.15 | 18000 |
| 1744041300 | 2.12 | -0.16 | -7.02 | 1.96 | 2.12 | 1.895 | 36000 |
| 1743782100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1743695700 | 2.2799999 | -0.06 | -2.56 | 2.3 | 2.3 | 2.2599999 | 9000 |
| 1743609300 | 2.34 | -0.02 | -0.85 | 2.34 | 2.34 | 2.2599999 | 18000 |
| 1743522900 | 2.36 | -0.12 | -4.84 | 2.42 | 2.42 | 2.34 | 16500 |
| 1743436500 | 2.48 | -0.02 | -0.80 | 2.54 | 2.54 | 2.32 | 64500 |
| 1743180900 | 2.5 | 0.14 | 5.93 | 2.62 | 2.7 | 2.5 | 174000 |
| 1743094500 | 2.36 | 0.18 | 8.26 | 2.16 | 2.36 | 2.16 | 73500 |
| 1743008100 | 2.18 | 0.02 | 0.93 | 2.12 | 2.2799999 | 2.12 | 33000 |
| 1742921700 | 2.16 | 0.02 | 0.93 | 2.1 | 2.16 | 2.1 | 7500 |
| 1742835300 | 2.14 | -0.06 | -2.73 | 2.18 | 2.18 | 2.1 | 19500 |
| 1742576100 | 2.2 | -0.02 | -0.90 | 2.24 | 2.24 | 2.16 | 18000 |
| 1742489700 | 2.22 | -0.12 | -5.13 | 2.32 | 2.32 | 2.2 | 30000 |
| 1742403300 | 2.34 | 0 | 0.00 | 2.3 | 2.34 | 2.3 | 9000 |
| 1742316900 | 2.34 | 0.04 | 1.74 | 2.36 | 2.36 | 2.34 | 4500 |
| 1742230500 | 2.3 | -0.04 | -1.71 | 2.36 | 2.4 | 2.3 | 39000 |
| 1741971300 | 2.34 | 0.06 | 2.63 | 2.24 | 2.36 | 2.24 | 75000 |
| 1741884900 | 2.2799999 | 0.08 | 3.64 | 2.16 | 2.32 | 2.12 | 43500 |
| 1741798500 | 2.2 | 0.02 | 0.92 | 2.14 | 2.2 | 2.12 | 19500 |
| 1741712100 | 2.18 | 0.04 | 1.87 | 2.14 | 2.18 | 2.04 | 42000 |
| 1741625700 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.12 | 30000 |
| 1741366500 | 2.2 | 0.12 | 5.77 | 2.04 | 2.2599999 | 1.96 | 99000 |
| 1741280100 | 2.08 | -0.14 | -6.31 | 2.24 | 2.24 | 2.02 | 54000 |
| 1741193700 | 2.22 | 0.1 | 4.72 | 2.16 | 2.22 | 2.16 | 43500 |
| 1741107300 | 2.12 | -0.2 | -8.62 | 2.32 | 2.32 | 2.08 | 93000 |
| 1741020900 | 2.32 | 0 | 0.00 | 2.3 | 2.38 | 2.3 | 16500 |
| 1740761700 | 2.32 | -0.02 | -0.85 | 2.34 | 2.34 | 2.2799999 | 45000 |
| 1740675300 | 2.34 | -0.08 | -3.31 | 2.4 | 2.4 | 2.34 | 15000 |
| 1740588900 | 2.42 | 0.04 | 1.68 | 2.4 | 2.48 | 2.4 | 78000 |
| 1740502500 | 2.38 | 0.02 | 0.85 | 2.36 | 2.38 | 2.34 | 24000 |
| 1740416100 | 2.36 | -0.08 | -3.28 | 2.48 | 2.52 | 2.32 | 66000 |
| 1740156900 | 2.44 | -0.1 | -3.94 | 2.56 | 2.56 | 2.4 | 163500 |
| 1740070500 | 2.54 | -0.02 | -0.78 | 2.56 | 2.7 | 2.54 | 73500 |
| 1739984100 | 2.56 | -0.1 | -3.76 | 2.64 | 2.74 | 2.42 | 256500 |
| 1739897700 | 2.66 | 0.1 | 3.91 | 2.5 | 2.68 | 2.5 | 127500 |
| 1739811300 | 2.56 | -0.02 | -0.78 | 2.6 | 2.6 | 2.48 | 94500 |
| 1739552100 | 2.58 | -0.1 | -3.73 | 2.72 | 2.84 | 2.56 | 195000 |
| 1739465700 | 2.68 | 0.12 | 4.69 | 2.58 | 2.7799999 | 2.58 | 195000 |
| 1739379300 | 2.56 | 0.12 | 4.92 | 2.52 | 2.8 | 2.32 | 471000 |
| 1739292900 | 2.44 | 0.22 | 9.91 | 2.22 | 2.44 | 2.12 | 267000 |
| 1739206500 | 2.22 | -0.08 | -3.48 | 2.36 | 2.38 | 2.18 | 118500 |
| 1738947300 | 2.3 | -0.08 | -3.36 | 2.38 | 2.4 | 2.24 | 63000 |
| 1738860900 | 2.38 | 0.12 | 5.31 | 2.2599999 | 2.42 | 2.2599999 | 79500 |
| 1738774500 | 2.2599999 | -0.22 | -8.87 | 2.46 | 2.48 | 2.22 | 213000 |
| 1738688100 | 2.48 | -0.06 | -2.36 | 2.58 | 2.6 | 2.42 | 156000 |
| 1738601700 | 2.54 | 0.18 | 7.63 | 2.3 | 2.7799999 | 2.3 | 244500 |
| 1738342500 | 2.36 | 0.28 | 13.46 | 2.12 | 2.4 | 2.08 | 243000 |
| 1738256100 | 2.08 | 0.14 | 7.22 | 1.97 | 2.14 | 1.97 | 205500 |
| 1738169700 | 1.94 | -0.08 | -3.96 | 2 | 2.06 | 1.94 | 66000 |
| 1738083300 | 2.02 | 0.12 | 6.32 | 1.89 | 2.04 | 1.88 | 127500 |
| 1737996900 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 21000 |
| 1737737700 | 1.9 | -0.02 | -1.04 | 1.96 | 1.96 | 1.85 | 136500 |
| 1737651300 | 1.92 | 0.19 | 10.98 | 1.77 | 2.04 | 1.74 | 328500 |
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
