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 | 1.77 | 1.645 | 11333 | 1.67161765 | DE |
| 4 | -0.14 | -7.62942779292 | 1.835 | 1.885 | 1.62 | 9231 | 1.74554167 | DE |
| 12 | -0.425 | -20.0471698113 | 2.12 | 2.17 | 1.62 | 8370 | 1.89883117 | DE |
| 26 | -0.415 | -19.6682464455 | 2.11 | 2.4 | 1.62 | 13552 | 2.06351653 | DE |
| 52 | 0.05 | 3.03951367781 | 1.645 | 3.15 | 1.6 | 15039 | 2.25306873 | DE |
| 156 | -0.3665 | -17.7783167596 | 2.0615 | 3.3595 | 1.6 | 16686 | 2.33611334 | DE |
| 260 | -0.3665 | -17.7783167596 | 2.0615 | 3.3595 | 1.6 | 16686 | 2.33611334 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745423700 | 1.65 | -0.06 | -3.51 | 1.725 | 1.725 | 1.645 | 12000 |
| 1745337300 | 1.71 | 0.07 | 3.95 | 1.68 | 1.76 | 1.68 | 13000 |
| 1744905300 | 1.645 | -0.08 | -4.64 | 1.725 | 1.725 | 1.645 | 9000 |
| 1744818900 | 1.725 | 0.07 | 3.92 | 1.67 | 1.77 | 1.67 | 10000 |
| 1744732500 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1744646100 | 1.66 | -0.01 | -0.60 | 1.6299999 | 1.66 | 1.6299999 | 4000 |
| 1744386900 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1744300500 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1744214100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1744127700 | 1.67 | 0.05 | 3.09 | 1.67 | 1.67 | 1.67 | 1000 |
| 1744041300 | 1.62 | -0.09 | -4.99 | 1.675 | 1.675 | 1.62 | 6000 |
| 1743782100 | 1.705 | 0 | 0.00 | 1.705 | 1.705 | 1.705 | 0 |
| 1743695700 | 1.705 | -0.08 | -4.21 | 1.735 | 1.735 | 1.685 | 13000 |
| 1743609300 | 1.78 | 0.03 | 1.42 | 1.735 | 1.78 | 1.73 | 11000 |
| 1743522900 | 1.755 | -0.13 | -6.90 | 1.815 | 1.815 | 1.75 | 10000 |
| 1743436500 | 1.885 | 0.03 | 1.62 | 1.845 | 1.885 | 1.8 | 19000 |
| 1743180900 | 1.855 | 0.02 | 1.09 | 1.83 | 1.855 | 1.76 | 11000 |
| 1743094500 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 1000 |
| 1743008100 | 1.835 | -0.02 | -0.81 | 1.845 | 1.845 | 1.835 | 2000 |
| 1742921700 | 1.85 | -0.03 | -1.60 | 1.905 | 1.905 | 1.85 | 7000 |
| 1742835300 | 1.88 | 0.08 | 4.16 | 1.855 | 1.88 | 1.855 | 6000 |
| 1742576100 | 1.805 | 0 | 0.00 | 1.805 | 1.805 | 1.805 | 0 |
| 1742489700 | 1.805 | -0.05 | -2.43 | 1.83 | 1.83 | 1.805 | 5000 |
| 1742403300 | 1.85 | -0.02 | -1.07 | 1.85 | 1.85 | 1.85 | 1000 |
| 1742316900 | 1.87 | 0.03 | 1.63 | 1.87 | 1.87 | 1.87 | 1000 |
| 1742230500 | 1.84 | 0.02 | 0.82 | 1.84 | 1.84 | 1.84 | 1000 |
| 1741971300 | 1.825 | -0.05 | -2.41 | 1.91 | 1.91 | 1.82 | 13000 |
| 1741884900 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1741798500 | 1.87 | -0.01 | -0.53 | 1.875 | 1.875 | 1.87 | 3000 |
| 1741712100 | 1.88 | -0.06 | -2.84 | 1.875 | 1.885 | 1.87 | 5000 |
| 1741625700 | 1.935 | 0.02 | 0.78 | 1.935 | 1.94 | 1.87 | 9000 |
| 1741366500 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1741280100 | 1.92 | 0 | 0.00 | 1.89 | 1.92 | 1.82 | 13000 |
| 1741193700 | 1.92 | -0.02 | -1.03 | 1.945 | 1.96 | 1.92 | 11000 |
| 1741107300 | 1.94 | -0.06 | -2.76 | 1.95 | 1.95 | 1.875 | 18000 |
| 1741020900 | 1.995 | -0.04 | -1.72 | 2.0299999 | 2.07 | 1.995 | 13000 |
| 1740761700 | 2.0299999 | 0.05 | 2.53 | 1.955 | 2.04 | 1.915 | 23000 |
| 1740675300 | 1.98 | 0 | 0.25 | 1.975 | 1.98 | 1.97 | 8000 |
| 1740588900 | 1.975 | -0.07 | -3.19 | 1.98 | 2.02 | 1.955 | 7000 |
| 1740502500 | 2.04 | -0.04 | -1.92 | 2.05 | 2.05 | 2.04 | 5000 |
| 1740416100 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740156900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740070500 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1739984100 | 2.08 | 0.07 | 3.48 | 2.08 | 2.08 | 2.08 | 1000 |
| 1739897700 | 2.0099999 | 0.09 | 4.69 | 1.98 | 2.12 | 1.98 | 28000 |
| 1739811300 | 1.92 | -0.03 | -1.54 | 1.925 | 1.925 | 1.92 | 3000 |
| 1739552100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1000 |
| 1739465700 | 1.95 | -0.05 | -2.26 | 1.985 | 2.09 | 1.95 | 18000 |
| 1739379300 | 1.995 | -0.01 | -0.25 | 1.965 | 1.995 | 1.94 | 4000 |
| 1739292900 | 2 | -0.06 | -2.91 | 2.09 | 2.16 | 2 | 22000 |
| 1739206500 | 2.06 | 0 | 0.00 | 2.0099999 | 2.06 | 2.0099999 | 4000 |
| 1738947300 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2.04 | 4000 |
| 1738860900 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 1000 |
| 1738774500 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1000 |
| 1738688100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1738601700 | 2.06 | -0.01 | -0.48 | 2.06 | 2.06 | 2.06 | 3000 |
| 1738342500 | 2.07 | 0.01 | 0.49 | 2.12 | 2.14 | 2.07 | 10000 |
| 1738256100 | 2.06 | 0.01 | 0.49 | 2.12 | 2.17 | 2.06 | 14000 |
| 1738169700 | 2.05 | -0.04 | -1.91 | 2.04 | 2.17 | 2.04 | 15000 |
| 1738083300 | 2.09 | 0.01 | 0.48 | 2.06 | 2.09 | 2.06 | 4000 |
| 1737996900 | 2.08 | 0.06 | 2.97 | 2.0099999 | 2.08 | 1.98 | 16000 |
| 1737737700 | 2.02 | -0.04 | -1.94 | 2.09 | 2.12 | 2.02 | 21000 |
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
