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 | -0.035 | -5.07246376812 | 0.69 | 0.72 | 0.63 | 3520 | 0.69479318 | DE |
| 4 | -0.175 | -21.0843373494 | 0.83 | 0.88 | 0.63 | 3673 | 0.75739111 | DE |
| 12 | -0.195 | -22.9411764706 | 0.85 | 0.99 | 0.63 | 5210 | 0.88011102 | DE |
| 26 | -0.425 | -39.3518518519 | 1.08 | 1.08 | 0.63 | 4314 | 0.88300898 | DE |
| 52 | -0.665 | -50.3787878788 | 1.32 | 1.5 | 0.63 | 4642 | 1.07454399 | DE |
| 156 | -2.055 | -75.8302583026 | 2.71 | 2.78 | 0.63 | 3974 | 1.48930136 | DE |
| 260 | -2.725 | -80.6213017751 | 3.38 | 3.55 | 0.63 | 5502 | 2.2687411 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.68 | 0.02 | 3.03 | 0.685 | 0.685 | 0.65 | 2287 |
| 1743094500 | 0.66 | -0.05 | -7.04 | 0.675 | 0.6899999 | 0.63 | 3733 |
| 1743008100 | 0.71 | 0 | 0.00 | 0.705 | 0.71 | 0.705 | 5000 |
| 1742921700 | 0.71 | 0.005 | 0.71 | 0.71 | 0.71 | 0.705 | 4104 |
| 1742835300 | 0.705 | 0.0150001 | 2.17 | 0.6899999 | 0.72 | 0.675 | 2476 |
| 1742576100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 500 |
| 1742489700 | 0.6899999 | -0.015 | -2.13 | 0.685 | 0.71 | 0.67 | 3009 |
| 1742403300 | 0.705 | -0.02 | -2.76 | 0.715 | 0.715 | 0.675 | 5312 |
| 1742316900 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.725 | 278 |
| 1742230500 | 0.72 | -0.02 | -2.70 | 0.74 | 0.74 | 0.705 | 2044 |
| 1741971300 | 0.74 | -0.005 | -0.67 | 0.75 | 0.75 | 0.715 | 4270 |
| 1741884900 | 0.745 | -0.025 | -3.25 | 0.72 | 0.75 | 0.72 | 8432 |
| 1741798500 | 0.77 | -0.005 | -0.65 | 0.75 | 0.77 | 0.735 | 1588 |
| 1741712100 | 0.775 | -0.055 | -6.63 | 0.78 | 0.78 | 0.745 | 11319 |
| 1741625700 | 0.83 | -0.005 | -0.60 | 0.795 | 0.83 | 0.795 | 4172 |
| 1741366500 | 0.835 | 0.025 | 3.09 | 0.84 | 0.84 | 0.835 | 565 |
| 1741280100 | 0.81 | -0.045 | -5.26 | 0.805 | 0.81 | 0.8 | 2521 |
| 1741193700 | 0.855 | -0.015 | -1.72 | 0.87 | 0.87 | 0.8149999 | 10858 |
| 1741107300 | 0.87 | -0.01 | -1.14 | 0.845 | 0.88 | 0.845 | 51 |
| 1741020900 | 0.88 | 0 | 0.00 | 0.83 | 0.88 | 0.83 | 949 |
| 1740761700 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 12 |
| 1740675300 | 0.87 | 0.045 | 5.45 | 0.885 | 0.885 | 0.87 | 2027 |
| 1740588900 | 0.825 | -0.045 | -5.17 | 0.835 | 0.87 | 0.81 | 6850 |
| 1740502500 | 0.87 | -0.015 | -1.69 | 0.845 | 0.87 | 0.845 | 565 |
| 1740416100 | 0.885 | -0.005 | -0.56 | 0.86 | 0.89 | 0.845 | 2281 |
| 1740156900 | 0.89 | 0 | 0.00 | 0.86 | 0.89 | 0.855 | 1591 |
| 1740070500 | 0.89 | -0.015 | -1.66 | 0.865 | 0.9 | 0.855 | 8448 |
| 1739984100 | 0.905 | 0.03 | 3.43 | 0.92 | 0.92 | 0.87 | 4354 |
| 1739897700 | 0.875 | 0 | 0.00 | 0.865 | 0.875 | 0.83 | 18300 |
| 1739811300 | 0.875 | -0.07 | -7.41 | 0.875 | 0.875 | 0.875 | 4626 |
| 1739552100 | 0.945 | 0.035 | 3.85 | 0.945 | 0.945 | 0.905 | 3064 |
| 1739465700 | 0.91 | 0.005 | 0.55 | 0.86 | 0.91 | 0.86 | 10013 |
| 1739379300 | 0.905 | -0.015 | -1.63 | 0.91 | 0.945 | 0.86 | 9642 |
| 1739292900 | 0.92 | 0.04 | 4.55 | 0.97 | 0.97 | 0.9 | 3118 |
| 1739206500 | 0.88 | -0.045 | -4.86 | 0.97 | 0.97 | 0.88 | 3088 |
| 1738947300 | 0.925 | -0.025 | -2.63 | 0.92 | 0.975 | 0.85 | 23626 |
| 1738860900 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.95 | 3976 |
| 1738774500 | 0.96 | -0.015 | -1.54 | 0.99 | 0.99 | 0.935 | 24404 |
| 1738688100 | 0.975 | 0.1 | 11.43 | 0.95 | 0.99 | 0.88 | 67562 |
| 1738601700 | 0.875 | 0.105 | 13.64 | 0.8199999 | 0.875 | 0.81 | 6272 |
| 1738342500 | 0.77 | -0.06 | -7.23 | 0.81 | 0.825 | 0.765 | 638 |
| 1738256100 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 12 |
| 1738169700 | 0.8199999 | -0.015 | -1.80 | 0.83 | 0.83 | 0.795 | 72 |
| 1738083300 | 0.835 | 0.01 | 1.21 | 0.835 | 0.835 | 0.835 | 12 |
| 1737996900 | 0.825 | -0.005 | -0.60 | 0.79 | 0.825 | 0.785 | 1251 |
| 1737737700 | 0.83 | -0.005 | -0.60 | 0.8 | 0.83 | 0.8 | 790 |
| 1737651300 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.835 | 1 |
| 1737564900 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737478500 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737392100 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.8 | 772 |
| 1737132900 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.81 | 1261 |
| 1737046500 | 0.83 | 0.005 | 0.61 | 0.83 | 0.83 | 0.81 | 2953 |
| 1736960100 | 0.825 | 0.0100001 | 1.23 | 0.77 | 0.825 | 0.77 | 2246 |
| 1736873700 | 0.8149999 | -0.015 | -1.81 | 0.795 | 0.8199999 | 0.78 | 1390 |
| 1736787300 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.805 | 573 |
| 1736528100 | 0.835 | 0.0150001 | 1.83 | 0.84 | 0.84 | 0.8 | 169 |
| 1736441700 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.8199999 | 0.8149999 | 461 |
| 1736355300 | 0.8149999 | -0.02 | -2.40 | 0.8199999 | 0.8199999 | 0.78 | 717 |
| 1736268900 | 0.835 | 0.01 | 1.21 | 0.84 | 0.84 | 0.835 | 5606 |
| 1736182500 | 0.825 | -0.015 | -1.79 | 0.85 | 0.88 | 0.825 | 3492 |
| 1735923300 | 0.84 | 0.03 | 3.70 | 0.855 | 0.855 | 0.84 | 1796 |
| 1735836900 | 0.81 | 0.035 | 4.52 | 0.81 | 0.81 | 0.775 | 420 |
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
