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 | -0.025 | -3.20512820513 | 0.78 | 0.795 | 0.74 | 7680 | 0.765625 | DE |
| 4 | 0.045 | 6.33802816901 | 0.71 | 0.91 | 0.7 | 21720 | 0.83945672 | DE |
| 12 | -0.075 | -9.03614457831 | 0.83 | 0.91 | 0.675 | 20793 | 0.794919 | DE |
| 26 | -0.255 | -25.2475247525 | 1.01 | 1.05 | 0.675 | 16800 | 0.82474006 | DE |
| 52 | -0.445 | -37.0833333333 | 1.2 | 1.24 | 0.675 | 16945 | 0.96655446 | DE |
| 156 | -1.135 | -60.0529100529 | 1.89 | 1.93 | 0.675 | 14448 | 1.31313636 | DE |
| 260 | -1.805 | -70.5078125 | 2.56 | 2.74 | 0.675 | 12650 | 1.54852517 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731948900 | 0.755 | -0.02 | -2.58 | 0.76 | 0.775 | 0.755 | 4800 |
| 1731689700 | 0.775 | 0.02 | 2.65 | 0.77 | 0.775 | 0.77 | 2400 |
| 1731603300 | 0.755 | -0.02 | -2.58 | 0.775 | 0.775 | 0.74 | 18000 |
| 1731516900 | 0.775 | -0.02 | -2.52 | 0.775 | 0.79 | 0.755 | 8400 |
| 1731430500 | 0.795 | 0 | 0.00 | 0.78 | 0.795 | 0.78 | 4800 |
| 1731344100 | 0.795 | -0.065 | -7.56 | 0.8149999 | 0.83 | 0.795 | 24800 |
| 1731084900 | 0.86 | 0.055 | 6.83 | 0.81 | 0.86 | 0.75 | 39200 |
| 1730998500 | 0.805 | -0.005 | -0.62 | 0.825 | 0.83 | 0.8 | 22800 |
| 1730912100 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.845 | 0.81 | 18800 |
| 1730825700 | 0.83 | -0.05 | -5.68 | 0.84 | 0.86 | 0.83 | 5600 |
| 1730739300 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.86 | 13200 |
| 1730480100 | 0.91 | 0.08 | 9.64 | 0.825 | 0.91 | 0.8199999 | 38400 |
| 1730393700 | 0.83 | -0.02 | -2.35 | 0.825 | 0.875 | 0.825 | 14800 |
| 1730307300 | 0.85 | -0.015 | -1.73 | 0.845 | 0.86 | 0.8199999 | 10400 |
| 1730220900 | 0.865 | -0.03 | -3.35 | 0.895 | 0.9 | 0.8199999 | 53200 |
| 1730134500 | 0.895 | 0.07 | 8.48 | 0.84 | 0.905 | 0.83 | 66000 |
| 1729871700 | 0.825 | 0.04 | 5.10 | 0.755 | 0.825 | 0.74 | 55200 |
| 1729785300 | 0.785 | 0.055 | 7.53 | 0.72 | 0.785 | 0.705 | 14000 |
| 1729698900 | 0.73 | 0.02 | 2.82 | 0.7 | 0.73 | 0.7 | 19200 |
| 1729612500 | 0.71 | -0.04 | -5.33 | 0.71 | 0.71 | 0.71 | 400 |
| 1729526100 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.7 | 11600 |
| 1729266900 | 0.72 | -0.02 | -2.70 | 0.725 | 0.75 | 0.72 | 26000 |
| 1729180500 | 0.74 | -0.01 | -1.33 | 0.745 | 0.75 | 0.725 | 24400 |
| 1729094100 | 0.75 | -0.03 | -3.85 | 0.785 | 0.785 | 0.73 | 42800 |
| 1729007700 | 0.78 | 0 | 0.00 | 0.765 | 0.78 | 0.765 | 1200 |
| 1728921300 | 0.78 | 0 | 0.00 | 0.785 | 0.8 | 0.775 | 7600 |
| 1728662100 | 0.78 | -0.01 | -1.27 | 0.765 | 0.78 | 0.75 | 16000 |
| 1728575700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1728489300 | 0.79 | -0.025 | -3.07 | 0.78 | 0.79 | 0.775 | 9600 |
| 1728402900 | 0.8149999 | 0.0449999 | 5.84 | 0.75 | 0.8149999 | 0.745 | 14800 |
| 1728316500 | 0.77 | 0.01 | 1.32 | 0.755 | 0.77 | 0.755 | 9200 |
| 1728057300 | 0.76 | 0.01 | 1.33 | 0.735 | 0.76 | 0.735 | 3200 |
| 1727970900 | 0.75 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 33200 |
| 1727884500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727798100 | 0.75 | 0 | 0.00 | 0.74 | 0.75 | 0.7 | 23600 |
| 1727711700 | 0.75 | 0.025 | 3.45 | 0.6949999 | 0.75 | 0.6949999 | 52400 |
| 1727452500 | 0.725 | 0.01 | 1.40 | 0.7 | 0.74 | 0.675 | 98800 |
| 1727366100 | 0.715 | -0.03 | -4.03 | 0.74 | 0.745 | 0.7 | 38400 |
| 1727279700 | 0.745 | -0.03 | -3.87 | 0.765 | 0.775 | 0.72 | 50000 |
| 1727193300 | 0.775 | 0 | 0.00 | 0.76 | 0.775 | 0.755 | 4000 |
| 1727106900 | 0.775 | -0.01 | -1.27 | 0.785 | 0.8 | 0.775 | 17600 |
| 1726847700 | 0.785 | 0.04 | 5.37 | 0.77 | 0.785 | 0.77 | 9600 |
| 1726761300 | 0.745 | -0.035 | -4.49 | 0.79 | 0.79 | 0.74 | 57600 |
| 1726674900 | 0.78 | -0.025 | -3.11 | 0.8 | 0.805 | 0.755 | 14800 |
| 1726588500 | 0.805 | -0.01 | -1.23 | 0.8 | 0.81 | 0.76 | 40400 |
| 1726502100 | 0.8149999 | -0.015 | -1.81 | 0.845 | 0.85 | 0.8149999 | 10000 |
| 1726242900 | 0.83 | 0.0100001 | 1.22 | 0.825 | 0.83 | 0.8 | 9600 |
| 1726156500 | 0.8199999 | -0.025 | -2.96 | 0.86 | 0.865 | 0.8199999 | 16000 |
| 1726070100 | 0.845 | -0.025 | -2.87 | 0.875 | 0.875 | 0.845 | 4000 |
| 1725983700 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 15600 |
| 1725897300 | 0.87 | 0.04 | 4.82 | 0.865 | 0.87 | 0.86 | 8000 |
| 1725638100 | 0.83 | -0.015 | -1.78 | 0.87 | 0.87 | 0.83 | 4800 |
| 1725551700 | 0.845 | -0.025 | -2.87 | 0.845 | 0.845 | 0.845 | 800 |
| 1725465300 | 0.87 | -0.025 | -2.79 | 0.875 | 0.89 | 0.87 | 7600 |
| 1725378900 | 0.895 | 0.03 | 3.47 | 0.865 | 0.895 | 0.855 | 8400 |
| 1725292500 | 0.865 | 0.02 | 2.37 | 0.845 | 0.9 | 0.84 | 25600 |
| 1725033300 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1724946900 | 0.845 | 0.0300001 | 3.68 | 0.83 | 0.845 | 0.83 | 2000 |
| 1724860500 | 0.8149999 | -0.045 | -5.23 | 0.86 | 0.865 | 0.81 | 23200 |
| 1724774100 | 0.86 | 0.02 | 2.38 | 0.83 | 0.86 | 0.83 | 8400 |
| 1724687700 | 0.84 | -0.02 | -2.33 | 0.86 | 0.88 | 0.84 | 12400 |
| 1724428500 | 0.86 | 0.06 | 7.50 | 0.8 | 0.87 | 0.8 | 19600 |
| 1724342100 | 0.8 | -0.015 | -1.84 | 0.8 | 0.8 | 0.765 | 16000 |
| 1724255700 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1724169300 | 0.8149999 | 0.0049999 | 0.62 | 0.805 | 0.8149999 | 0.795 | 25200 |
| 1724082900 | 0.81 | 0.005 | 0.62 | 0.8 | 0.81 | 0.775 | 20000 |
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
