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 | -0.006 | -0.645161290323 | 0.93 | 0.949 | 0.86 | 138015 | 0.92096245 | DE |
| 4 | 0.155 | 20.156046814 | 0.769 | 0.949 | 0.738 | 178778 | 0.86926155 | DE |
| 12 | 0.264 | 40 | 0.66 | 0.949 | 0.638 | 190581 | 0.7716494 | DE |
| 26 | -0.196 | -17.5 | 1.12 | 1.24 | 0.589 | 203020 | 0.85473425 | DE |
| 52 | -0.28 | -23.2558139535 | 1.204 | 1.478 | 0.589 | 232428 | 1.02578906 | DE |
| 156 | -2.776 | -75.027027027 | 3.7 | 4.16 | 0.589 | 188870 | 2.01899708 | DE |
| 260 | -3.666 | -79.8692810458 | 4.59 | 4.612 | 0.589 | 204394 | 2.7749195 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.924 | -0.016 | -1.70 | 0.94 | 0.94 | 0.922 | 84860 |
| 1739467800 | 0.94 | 0.041 | 4.56 | 0.86 | 0.949 | 0.86 | 381324 |
| 1739381400 | 0.899 | -0.004 | -0.44 | 0.91 | 0.913 | 0.889 | 30641 |
| 1739295000 | 0.903 | -0.004 | -0.44 | 0.908 | 0.917 | 0.87 | 56060 |
| 1739208600 | 0.907 | 0.016 | 1.80 | 0.891 | 0.913 | 0.88 | 67097 |
| 1738949400 | 0.891 | -0.045 | -4.81 | 0.93 | 0.935 | 0.884 | 154951 |
| 1738863000 | 0.936 | 0.014 | 1.52 | 0.92 | 0.943 | 0.901 | 224596 |
| 1738776600 | 0.922 | 0.029 | 3.25 | 0.897 | 0.922 | 0.864 | 423891 |
| 1738690200 | 0.893 | 0.028 | 3.24 | 0.87 | 0.893 | 0.852 | 188251 |
| 1738603800 | 0.865 | -0.005 | -0.57 | 0.85 | 0.865 | 0.826 | 154086 |
| 1738344600 | 0.87 | 0.006 | 0.69 | 0.862 | 0.87 | 0.84 | 196768 |
| 1738258200 | 0.864 | 0.0470001 | 5.75 | 0.833 | 0.864 | 0.8169999 | 73272 |
| 1738171800 | 0.8169999 | -0.038 | -4.44 | 0.869 | 0.88 | 0.8129999 | 219200 |
| 1738085400 | 0.855 | 0.0390001 | 4.78 | 0.81 | 0.855 | 0.805 | 222165 |
| 1737999000 | 0.8159999 | 0.0359999 | 4.62 | 0.742 | 0.8159999 | 0.742 | 410749 |
| 1737739800 | 0.78 | 0.021 | 2.77 | 0.74 | 0.78 | 0.738 | 197425 |
| 1737653400 | 0.759 | 0 | 0.00 | 0.759 | 0.759 | 0.759 | 0 |
| 1737567000 | 0.759 | 0 | 0.00 | 0.759 | 0.759 | 0.759 | 0 |
| 1737480600 | 0.759 | -0.011 | -1.43 | 0.77 | 0.77 | 0.753 | 19115 |
| 1737394200 | 0.77 | 0.007 | 0.92 | 0.76 | 0.77 | 0.745 | 102909 |
| 1737135000 | 0.763 | 0.008 | 1.06 | 0.769 | 0.769 | 0.751 | 95496 |
| 1737048600 | 0.755 | 0.018 | 2.44 | 0.74 | 0.768 | 0.728 | 177521 |
| 1736962200 | 0.737 | 0.029 | 4.10 | 0.714 | 0.76 | 0.712 | 311503 |
| 1736875800 | 0.708 | 0.0180001 | 2.61 | 0.71 | 0.723 | 0.6959999 | 60750 |
| 1736789400 | 0.6899999 | -0.034 | -4.70 | 0.708 | 0.715 | 0.6899999 | 85909 |
| 1736530200 | 0.724 | -0.003 | -0.41 | 0.708 | 0.726 | 0.708 | 57149 |
| 1736443800 | 0.727 | 0.009 | 1.25 | 0.711 | 0.727 | 0.701 | 96668 |
| 1736357400 | 0.718 | -0.009 | -1.24 | 0.727 | 0.727 | 0.702 | 130524 |
| 1736271000 | 0.727 | -0.013 | -1.76 | 0.726 | 0.746 | 0.715 | 155003 |
| 1736184600 | 0.74 | 0.01 | 1.37 | 0.728 | 0.74 | 0.717 | 61793 |
| 1735925400 | 0.73 | 0.001 | 0.14 | 0.72 | 0.73 | 0.709 | 97558 |
| 1735839000 | 0.729 | 0.006 | 0.83 | 0.725 | 0.731 | 0.71 | 39104 |
| 1735666200 | 0.723 | 0.004 | 0.56 | 0.714 | 0.725 | 0.714 | 23127 |
| 1735579800 | 0.719 | -0.001 | -0.14 | 0.716 | 0.725 | 0.703 | 134815 |
| 1735320600 | 0.72 | 0.0310001 | 4.50 | 0.6899999 | 0.72 | 0.686 | 258500 |
| 1735061400 | 0.6889999 | 0.0049999 | 0.73 | 0.682 | 0.699 | 0.68 | 18310 |
| 1734975000 | 0.684 | -0.016 | -2.29 | 0.687 | 0.6939999 | 0.673 | 284043 |
| 1734715800 | 0.7 | 0.045 | 6.87 | 0.655 | 0.7 | 0.655 | 230895 |
| 1734629400 | 0.655 | -0.024 | -3.53 | 0.665 | 0.669 | 0.654 | 128665 |
| 1734543000 | 0.679 | -0.001 | -0.15 | 0.673 | 0.6969999 | 0.656 | 332177 |
| 1734456600 | 0.68 | -0.013 | -1.88 | 0.6949999 | 0.6949999 | 0.672 | 194591 |
| 1734370200 | 0.6929999 | -0.008 | -1.14 | 0.71 | 0.71 | 0.677 | 192247 |
| 1734111000 | 0.701 | -0.042 | -5.65 | 0.725 | 0.738 | 0.6939999 | 263697 |
| 1734024600 | 0.743 | 0.012 | 1.64 | 0.73 | 0.749 | 0.73 | 105614 |
| 1733938200 | 0.731 | -0.026 | -3.43 | 0.72 | 0.738 | 0.711 | 176428 |
| 1733851800 | 0.757 | 0 | 0.00 | 0.757 | 0.757 | 0.757 | 0 |
| 1733765400 | 0.757 | -0.008 | -1.05 | 0.769 | 0.769 | 0.74 | 289915 |
| 1733506200 | 0.765 | -0.018 | -2.30 | 0.788 | 0.79 | 0.765 | 83410 |
| 1733419800 | 0.783 | -0.008 | -1.01 | 0.791 | 0.8 | 0.774 | 333707 |
| 1733333400 | 0.791 | 0.019 | 2.46 | 0.77 | 0.81 | 0.761 | 324259 |
| 1733247000 | 0.772 | 0.002 | 0.26 | 0.768 | 0.79 | 0.768 | 155625 |
| 1733160600 | 0.77 | 0.002 | 0.26 | 0.77 | 0.781 | 0.75 | 197181 |
| 1732901400 | 0.768 | 0.014 | 1.86 | 0.76 | 0.789 | 0.74 | 278893 |
| 1732815000 | 0.754 | 0.044 | 6.20 | 0.73 | 0.758 | 0.721 | 228513 |
| 1732728600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732642200 | 0.71 | -0.024 | -3.27 | 0.739 | 0.739 | 0.6929999 | 352394 |
| 1732555800 | 0.734 | 0.064 | 9.55 | 0.673 | 0.738 | 0.664 | 577489 |
| 1732296600 | 0.67 | 0.018 | 2.76 | 0.66 | 0.674 | 0.638 | 444806 |
| 1732210200 | 0.652 | 0.046 | 7.59 | 0.6 | 0.662 | 0.589 | 571658 |
| 1732123800 | 0.606 | 0.01 | 1.68 | 0.61 | 0.615 | 0.59 | 767455 |
| 1732037400 | 0.596 | -0.037 | -5.85 | 0.651 | 0.651 | 0.592 | 504475 |
| 1731951000 | 0.633 | -0.051 | -7.46 | 0.698 | 0.7 | 0.633 | 808450 |
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
