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 | -0.985221674877 | 0.609 | 0.6124 | 0.601 | 18561 | 0.60671666 | DE |
| 4 | -0.052 | -7.93893129771 | 0.655 | 0.672 | 0.525 | 29355 | 0.62385668 | DE |
| 12 | -0.242 | -28.6390532544 | 0.845 | 0.98 | 0.525 | 105291 | 0.70136937 | DE |
| 26 | -0.607 | -50.1652892562 | 1.21 | 2.65 | 0.525 | 130045 | 0.99057161 | DE |
| 52 | -15.817 | -96.3276492083 | 16.42 | 18.9 | 0.525 | 107051 | 2.70589911 | DE |
| 156 | -24.597 | -97.6071428571 | 25.2 | 32.9 | 0.525 | 51139 | 8.64573695 | DE |
| 260 | -16.297 | -96.4319526627 | 16.9 | 52.4 | 0.525 | 34924 | 11.4707862 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.603 | -0.001 | -0.17 | 0.612 | 0.6124 | 0.601 | 46014 |
| 1744821000 | 0.604 | -0.004 | -0.66 | 0.6085 | 0.6085 | 0.604 | 13917 |
| 1744734600 | 0.608 | 0.0015 | 0.25 | 0.607 | 0.608 | 0.601 | 31238 |
| 1744648200 | 0.6065 | -0.0025 | -0.41 | 0.609 | 0.61 | 0.601 | 10528 |
| 1744389000 | 0.609 | 0.0088 | 1.47 | 0.6002 | 0.6104 | 0.6 | 29409 |
| 1744302600 | 0.6002 | 0.0122 | 2.07 | 0.5982 | 0.6179 | 0.5982 | 30271 |
| 1744216200 | 0.588 | -0.0099 | -1.66 | 0.583 | 0.5979 | 0.583 | 15365 |
| 1744129800 | 0.5979 | 0.0524 | 9.61 | 0.58 | 0.5982 | 0.58 | 44219 |
| 1744043400 | 0.5455 | -0.1205 | -18.09 | 0.6 | 0.6 | 0.525 | 51659 |
| 1743787800 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743701400 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743615000 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743528600 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743442200 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743183000 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743096600 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1743010200 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1742923800 | 0.666 | -0.001 | -0.15 | 0.667 | 0.67 | 0.658 | 19950 |
| 1742837400 | 0.667 | 0.007 | 1.06 | 0.67 | 0.672 | 0.657 | 43161 |
| 1742578200 | 0.66 | 0.004 | 0.61 | 0.656 | 0.663 | 0.655 | 26047 |
| 1742491800 | 0.656 | 0.003 | 0.46 | 0.655 | 0.67 | 0.654 | 14283 |
| 1742405400 | 0.653 | -0.012 | -1.80 | 0.665 | 0.666 | 0.651 | 17421 |
| 1742319000 | 0.665 | 0.003 | 0.45 | 0.668 | 0.67 | 0.648 | 31534 |
| 1742232600 | 0.662 | 0.012 | 1.85 | 0.672 | 0.674 | 0.648 | 31690 |
| 1741973400 | 0.65 | 0.009 | 1.40 | 0.642 | 0.664 | 0.642 | 34045 |
| 1741887000 | 0.641 | -0.018 | -2.73 | 0.659 | 0.67 | 0.63 | 55370 |
| 1741800600 | 0.659 | -0.007 | -1.05 | 0.674 | 0.674 | 0.64 | 43956 |
| 1741714200 | 0.666 | -0.033 | -4.72 | 0.699 | 0.699 | 0.63 | 102776 |
| 1741627800 | 0.699 | 0.0090001 | 1.30 | 0.682 | 0.74 | 0.674 | 81256 |
| 1741368600 | 0.6899999 | 0.0239999 | 3.60 | 0.718 | 0.8199999 | 0.654 | 401913 |
| 1741282200 | 0.666 | 0.006 | 0.91 | 0.7 | 0.7 | 0.652 | 85463 |
| 1741195800 | 0.66 | -0.041 | -5.85 | 0.701 | 0.736 | 0.65 | 90569 |
| 1741109400 | 0.701 | 0.052 | 8.01 | 0.634 | 0.8189999 | 0.631 | 158775 |
| 1741023000 | 0.649 | 0.008 | 1.25 | 0.6899999 | 0.6899999 | 0.641 | 93190 |
| 1740763800 | 0.641 | -0.249 | -27.98 | 0.8 | 0.98 | 0.641 | 530326 |
| 1740677400 | 0.89 | 0.287 | 47.60 | 0.601 | 0.89 | 0.597 | 341385 |
| 1740591000 | 0.603 | -0.017 | -2.74 | 0.62 | 0.62 | 0.6 | 65233 |
| 1740504600 | 0.62 | -0.069 | -10.01 | 0.68 | 0.699 | 0.58 | 120392 |
| 1740418200 | 0.6889999 | 0.0809999 | 13.32 | 0.616 | 0.789 | 0.607 | 207116 |
| 1740159000 | 0.608 | 0.006 | 1.00 | 0.604 | 0.616 | 0.6 | 83215 |
| 1740072600 | 0.602 | 0.008 | 1.35 | 0.598 | 0.61 | 0.594 | 38616 |
| 1739986200 | 0.594 | 0.009 | 1.54 | 0.594 | 0.599 | 0.586 | 24854 |
| 1739899800 | 0.585 | 0 | 0.00 | 0.585 | 0.619 | 0.585 | 53498 |
| 1739813400 | 0.585 | -0.035 | -5.65 | 0.586 | 0.63 | 0.5699999 | 124802 |
| 1739554200 | 0.62 | -0.021 | -3.28 | 0.645 | 0.645 | 0.605 | 102628 |
| 1739467800 | 0.641 | -0.029 | -4.33 | 0.64 | 0.672 | 0.64 | 95994 |
| 1739381400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1739295000 | 0.67 | -0.16 | -19.28 | 0.75 | 0.83 | 0.669 | 330192 |
| 1739208600 | 0.83 | 0.2590001 | 45.36 | 0.614 | 0.896 | 0.599 | 690613 |
| 1738949400 | 0.5709999 | -0.084 | -12.82 | 0.63 | 0.64 | 0.5669999 | 171788 |
| 1738863000 | 0.655 | -0.131 | -16.67 | 0.74 | 0.75 | 0.62 | 400753 |
| 1738776600 | 0.786 | 0.006 | 0.77 | 0.78 | 0.798 | 0.775 | 24653 |
| 1738690200 | 0.78 | 0.02 | 2.63 | 0.762 | 0.796 | 0.76 | 40786 |
| 1738603800 | 0.76 | -0.055 | -6.75 | 0.804 | 0.8219999 | 0.736 | 60469 |
| 1738344600 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.84 | 0.8 | 88714 |
| 1738258200 | 0.8149999 | -0.025 | -2.98 | 0.864 | 0.938 | 0.8 | 252735 |
| 1738171800 | 0.84 | 0 | 0.00 | 0.84 | 0.848 | 0.828 | 32900 |
| 1738085400 | 0.84 | 0.01 | 1.20 | 0.83 | 0.858 | 0.826 | 57887 |
| 1737999000 | 0.83 | 0.0100001 | 1.22 | 0.826 | 0.861 | 0.8199999 | 81251 |
| 1737739800 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.867 | 0.81 | 68988 |
| 1737653400 | 0.84 | 0.0190001 | 2.31 | 0.8189999 | 0.857 | 0.81 | 63973 |
| 1737567000 | 0.8209999 | -0.007 | -0.85 | 0.8199999 | 0.87 | 0.8159999 | 87619 |
| 1737480600 | 0.828 | 0 | 0.00 | 0.828 | 0.828 | 0.828 | 0 |
| 1737394200 | 0.828 | -0.012 | -1.43 | 0.842 | 0.854 | 0.828 | 43169 |
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
