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 | 0.06 | 0.603621730382 | 9.94 | 10.1 | 9.84 | 1044 | 10.01507374 | DE |
| 4 | -0.2 | -1.96078431373 | 10.2 | 10.25 | 9.84 | 1576 | 10.09771855 | DE |
| 12 | 0.14 | 1.41987829615 | 9.86 | 10.25 | 9.5 | 2207 | 10.01084644 | DE |
| 26 | -0.2 | -1.96078431373 | 10.2 | 10.25 | 9.5 | 1682 | 10.03069885 | DE |
| 52 | -0.35 | -3.38164251208 | 10.35 | 10.5 | 9.5 | 1603 | 10.17290452 | DE |
| 156 | -2.8 | -21.875 | 12.8 | 14.6 | 9.1 | 1867 | 10.99325789 | DE |
| 260 | -2.5 | -20 | 12.5 | 17.52 | 9.1 | 2362 | 13.10159781 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742319000 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 1088 |
| 1742232600 | 10.05 | 0 | 0.00 | 10.1 | 10.1 | 10 | 923 |
| 1741973400 | 10.05 | 0.05 | 0.50 | 9.92 | 10.05 | 9.92 | 651 |
| 1741887000 | 10 | 0 | 0.00 | 10 | 10.1 | 10 | 2174 |
| 1741800600 | 10 | 0 | 0.00 | 9.94 | 10 | 9.84 | 385 |
| 1741714200 | 10 | 0.02 | 0.20 | 10 | 10 | 9.98 | 115 |
| 1741627800 | 9.98 | -0.12 | -1.19 | 10.1 | 10.1 | 9.98 | 2095 |
| 1741368600 | 10.1 | -0.05 | -0.49 | 10.15 | 10.15 | 10.05 | 711 |
| 1741282200 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.1 | 1374 |
| 1741195800 | 10.15 | 0 | 0.00 | 10.1 | 10.15 | 10.1 | 2234 |
| 1741109400 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10.05 | 2540 |
| 1741023000 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10.05 | 2849 |
| 1740763800 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10.05 | 903 |
| 1740677400 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10 | 2513 |
| 1740591000 | 10.1 | -0.05 | -0.49 | 10.15 | 10.15 | 10 | 1421 |
| 1740504600 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10.05 | 2113 |
| 1740418200 | 10.1 | 0 | 0.00 | 10.1 | 10.25 | 10.1 | 2774 |
| 1740159000 | 10.1 | -0.05 | -0.49 | 10.2 | 10.2 | 10.05 | 1970 |
| 1740072600 | 10.15 | 0.05 | 0.50 | 9.96 | 10.15 | 9.96 | 1914 |
| 1739986200 | 10.1 | 0.1 | 1.00 | 10.2 | 10.2 | 9.98 | 768 |
| 1739899800 | 10 | -0.05 | -0.50 | 10.1 | 10.15 | 10 | 1741 |
| 1739813400 | 10.05 | -0.05 | -0.50 | 10.15 | 10.25 | 10.05 | 21602 |
| 1739554200 | 10.1 | 0.1 | 1.00 | 9.98 | 10.15 | 9.98 | 2961 |
| 1739467800 | 10 | -0.05 | -0.50 | 10 | 10.1 | 9.96 | 1508 |
| 1739381400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10 | 1548 |
| 1739295000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 9.98 | 502 |
| 1739208600 | 10.05 | 0.07 | 0.70 | 10 | 10.1 | 9.98 | 26782 |
| 1738949400 | 9.98 | 0.02 | 0.20 | 9.96 | 10.05 | 9.9 | 3459 |
| 1738863000 | 9.96 | 0 | 0.00 | 9.98 | 9.98 | 9.9 | 392 |
| 1738776600 | 9.96 | 0 | 0.00 | 9.96 | 9.98 | 9.9 | 420 |
| 1738690200 | 9.96 | 0.02 | 0.20 | 10.15 | 10.15 | 9.9 | 2720 |
| 1738603800 | 9.94 | 0 | 0.00 | 10 | 10.05 | 9.9 | 6302 |
| 1738344600 | 9.94 | 0.14 | 1.43 | 9.92 | 9.98 | 9.8 | 2503 |
| 1738258200 | 9.8 | -0.08 | -0.81 | 9.88 | 9.9 | 9.8 | 713 |
| 1738171800 | 9.88 | -0.04 | -0.40 | 9.9 | 9.9 | 9.82 | 486 |
| 1738085400 | 9.92 | -0.04 | -0.40 | 9.84 | 9.96 | 9.84 | 457 |
| 1737999000 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.8 | 807 |
| 1737739800 | 9.96 | 0.12 | 1.22 | 9.94 | 9.96 | 9.8 | 570 |
| 1737653400 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1737567000 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1737480600 | 9.84 | -0.04 | -0.40 | 9.82 | 9.9 | 9.8 | 657 |
| 1737394200 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.82 | 930 |
| 1737135000 | 9.88 | 0.08 | 0.82 | 9.78 | 9.88 | 9.78 | 694 |
| 1737048600 | 9.8 | -0.04 | -0.41 | 9.84 | 9.84 | 9.8 | 754 |
| 1736962200 | 9.84 | -0.02 | -0.20 | 9.88 | 9.88 | 9.76 | 427 |
| 1736875800 | 9.86 | 0 | 0.00 | 9.88 | 9.88 | 9.76 | 465 |
| 1736789400 | 9.86 | 0.08 | 0.82 | 9.8 | 9.88 | 9.8 | 338 |
| 1736530200 | 9.78 | 0.02 | 0.20 | 9.76 | 9.88 | 9.76 | 174 |
| 1736443800 | 9.76 | -0.06 | -0.61 | 9.82 | 9.9 | 9.76 | 546 |
| 1736357400 | 9.82 | -0.08 | -0.81 | 9.9 | 9.98 | 9.76 | 1317 |
| 1736271000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.72 | 267 |
| 1736184600 | 9.9 | 0.08 | 0.81 | 9.84 | 9.9 | 9.78 | 1088 |
| 1735925400 | 9.82 | 0.18 | 1.87 | 9.84 | 9.84 | 9.6 | 1094 |
| 1735839000 | 9.64 | 0.08 | 0.84 | 9.7 | 9.86 | 9.58 | 650 |
| 1735666200 | 9.56 | -0.26 | -2.65 | 9.88 | 9.88 | 9.5 | 3386 |
| 1735579800 | 9.82 | -0.04 | -0.41 | 9.84 | 9.84 | 9.8 | 546 |
| 1735320600 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.8 | 1365 |
| 1735061400 | 9.86 | -0.06 | -0.60 | 9.9 | 9.9 | 9.84 | 405 |
| 1734975000 | 9.92 | -0.02 | -0.20 | 9.9 | 9.94 | 9.86 | 508 |
| 1734715800 | 9.94 | 0.1 | 1.02 | 9.96 | 9.96 | 9.86 | 1020 |
| 1734629400 | 9.84 | -0.16 | -1.60 | 9.9 | 9.96 | 9.84 | 706 |
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
