Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -6.96202531646 | 0.79 | 0.79 | 0.733 | 18052 | 0.76315093 | DE |
| 4 | -0.725 | -49.6575342466 | 1.46 | 1.478 | 0.73 | 59030 | 0.92524554 | DE |
| 12 | -1.035 | -58.4745762712 | 1.77 | 1.92 | 0.73 | 47338 | 1.43639627 | DE |
| 26 | -1.239 | -62.7659574468 | 1.974 | 2.135 | 0.73 | 38003 | 1.65075183 | DE |
| 52 | -2.385 | -76.4423076923 | 3.12 | 4.09 | 0.73 | 37998 | 2.25432878 | DE |
| 156 | -7.265 | -90.8125 | 8 | 8.68 | 0.73 | 44473 | 4.79733424 | DE |
| 260 | -0.181 | -19.7598253275 | 0.916 | 11.3 | 0.73 | 92414 | 5.30039298 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745337300 | 0.761 | 0.001 | 0.13 | 0.77 | 0.77 | 0.761 | 4500 |
| 1744905300 | 0.76 | -0.005 | -0.65 | 0.75 | 0.77 | 0.733 | 16428 |
| 1744818900 | 0.765 | -0.021 | -2.67 | 0.79 | 0.79 | 0.75 | 33229 |
| 1744732500 | 0.786 | 0.022 | 2.88 | 0.731 | 0.803 | 0.73 | 56770 |
| 1744646100 | 0.764 | -0.066 | -7.95 | 0.8199999 | 0.825 | 0.75 | 59076 |
| 1744386900 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1744300500 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1744214100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1744127700 | 0.83 | 0.03 | 3.75 | 0.8 | 0.848 | 0.8 | 23619 |
| 1744041300 | 0.8 | -0.144 | -15.25 | 0.9 | 0.9 | 0.75 | 42826 |
| 1743782100 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.944 | 0 |
| 1743695700 | 0.944 | -0.066 | -6.53 | 1 | 1 | 0.925 | 100947 |
| 1743609300 | 1.01 | -0.03 | -2.70 | 1.09 | 1.1399999 | 1.01 | 188724 |
| 1743522900 | 1.038 | 0.25 | 31.39 | 0.85 | 1.038 | 0.835 | 142240 |
| 1743436500 | 0.79 | -0.67 | -45.89 | 0.79 | 0.79 | 0.79 | 32084 |
| 1743180900 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1743094500 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1743008100 | 1.46 | 0 | 0.00 | 1.46 | 1.478 | 1.444 | 7920 |
| 1742921700 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.46 | 27646 |
| 1742835300 | 1.5 | -0.05 | -2.98 | 1.54 | 1.54 | 1.5 | 16321 |
| 1742576100 | 1.546 | -0 | -0.26 | 1.54 | 1.566 | 1.512 | 18989 |
| 1742489700 | 1.55 | -0.02 | -1.40 | 1.574 | 1.582 | 1.54 | 6745 |
| 1742403300 | 1.572 | -0 | -0.25 | 1.572 | 1.574 | 1.55 | 28410 |
| 1742316900 | 1.576 | 0 | 0.13 | 1.574 | 1.582 | 1.56 | 5574 |
| 1742230500 | 1.574 | 0 | 0.25 | 1.618 | 1.618 | 1.572 | 12550 |
| 1741971300 | 1.57 | -0 | -0.25 | 1.58 | 1.596 | 1.552 | 6100 |
| 1741884900 | 1.574 | 0.03 | 2.21 | 1.6299999 | 1.6399999 | 1.572 | 4523 |
| 1741798500 | 1.54 | -0.01 | -0.65 | 1.55 | 1.584 | 1.532 | 10138 |
| 1741712100 | 1.55 | -0.02 | -1.02 | 1.536 | 1.558 | 1.534 | 9248 |
| 1741625700 | 1.566 | -0.09 | -5.43 | 1.66 | 1.696 | 1.566 | 33565 |
| 1741366500 | 1.656 | 0.09 | 6.02 | 1.56 | 1.656 | 1.53 | 43096 |
| 1741280100 | 1.562 | -0.03 | -1.76 | 1.572 | 1.598 | 1.562 | 6230 |
| 1741193700 | 1.59 | 0.01 | 0.89 | 1.6 | 1.6 | 1.564 | 16770 |
| 1741107300 | 1.576 | -0.09 | -5.63 | 1.65 | 1.652 | 1.562 | 31490 |
| 1741020900 | 1.67 | -0.05 | -2.91 | 1.684 | 1.706 | 1.6399999 | 17653 |
| 1740761700 | 1.72 | -0.02 | -0.92 | 1.72 | 1.738 | 1.668 | 33150 |
| 1740675300 | 1.736 | 0.14 | 8.50 | 1.588 | 1.736 | 1.586 | 98408 |
| 1740588900 | 1.6 | -0.04 | -2.56 | 1.648 | 1.648 | 1.6 | 22540 |
| 1740502500 | 1.6419999 | 0.02 | 1.23 | 1.62 | 1.6419999 | 1.588 | 23527 |
| 1740416100 | 1.622 | -0.03 | -1.82 | 1.65 | 1.65 | 1.622 | 5900 |
| 1740156900 | 1.652 | -0.05 | -2.71 | 1.7 | 1.7 | 1.616 | 53293 |
| 1740070500 | 1.698 | -0.03 | -1.51 | 1.7 | 1.718 | 1.678 | 22532 |
| 1739984100 | 1.724 | -0.07 | -3.79 | 1.794 | 1.8 | 1.69 | 61778 |
| 1739897700 | 1.792 | -0.04 | -2.08 | 1.898 | 1.9 | 1.774 | 57166 |
| 1739811300 | 1.83 | 0.11 | 6.40 | 1.754 | 1.92 | 1.752 | 133901 |
| 1739552100 | 1.72 | 0.16 | 10.26 | 1.598 | 1.76 | 1.564 | 199478 |
| 1739465700 | 1.56 | 0.1 | 6.85 | 1.472 | 1.578 | 1.47 | 66865 |
| 1739379300 | 1.46 | -0.05 | -3.05 | 1.456 | 1.5 | 1.428 | 68518 |
| 1739292900 | 1.506 | 0 | 0.00 | 1.564 | 1.564 | 1.482 | 57251 |
| 1739206500 | 1.506 | -0.04 | -2.84 | 1.55 | 1.55 | 1.42 | 191655 |
| 1738947300 | 1.55 | -0.07 | -4.20 | 1.612 | 1.614 | 1.534 | 101536 |
| 1738860900 | 1.618 | -0.05 | -2.76 | 1.66 | 1.66 | 1.61 | 17031 |
| 1738774500 | 1.664 | -0.02 | -1.30 | 1.664 | 1.698 | 1.664 | 22470 |
| 1738688100 | 1.686 | 0.01 | 0.36 | 1.682 | 1.7 | 1.68 | 25757 |
| 1738601700 | 1.68 | -0.03 | -1.98 | 1.704 | 1.704 | 1.6299999 | 70693 |
| 1738342500 | 1.714 | -0.04 | -2.50 | 1.73 | 1.76 | 1.7 | 35417 |
| 1738256100 | 1.758 | 0.02 | 1.03 | 1.734 | 1.766 | 1.68 | 63895 |
| 1738169700 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.728 | 25401 |
| 1738083300 | 1.77 | 0 | 0.00 | 1.76 | 1.798 | 1.75 | 49182 |
| 1737996900 | 1.77 | -0.04 | -2.21 | 1.806 | 1.806 | 1.77 | 10464 |
| 1737737700 | 1.81 | -0.01 | -0.44 | 1.832 | 1.832 | 1.788 | 23382 |
| 1737651300 | 1.818 | 0.01 | 0.44 | 1.806 | 1.832 | 1.792 | 25233 |
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
