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 | -0.036 | -2.62773722628 | 1.37 | 1.46 | 1.29 | 73876 | 1.37852573 | DE |
| 4 | -0.186 | -12.2368421053 | 1.52 | 1.676 | 1.29 | 122524 | 1.48360185 | DE |
| 12 | 0.154 | 13.0508474576 | 1.18 | 1.676 | 1.16 | 100997 | 1.4190631 | DE |
| 26 | -0.064 | -4.57796852647 | 1.398 | 1.9 | 1.15 | 90372 | 1.43764896 | DE |
| 52 | -2.676 | -66.7331670823 | 4.01 | 4.73 | 1.07 | 88032 | 1.79575923 | DE |
| 156 | -5.146 | -79.4135802469 | 6.48 | 7.5 | 1.07 | 47472 | 3.07862391 | DE |
| 260 | -2.266 | -62.9444444444 | 3.6 | 8.38 | 1.07 | 36343 | 3.53287341 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.322 | -0.08 | -5.97 | 1.3939999 | 1.41 | 1.29 | 115202 |
| 1738603800 | 1.406 | -0.01 | -0.85 | 1.4 | 1.42 | 1.3899999 | 44492 |
| 1738344600 | 1.418 | 0.04 | 3.20 | 1.41 | 1.46 | 1.402 | 93521 |
| 1738258200 | 1.374 | -0.03 | -1.86 | 1.3899999 | 1.41 | 1.372 | 34490 |
| 1738171800 | 1.4 | 0.04 | 2.64 | 1.37 | 1.436 | 1.36 | 81675 |
| 1738085400 | 1.364 | 0.02 | 1.49 | 1.36 | 1.3839999 | 1.352 | 33477 |
| 1737999000 | 1.344 | -0.01 | -0.44 | 1.3799999 | 1.3879999 | 1.344 | 63027 |
| 1737739800 | 1.35 | -0.17 | -11.18 | 1.37 | 1.408 | 1.34 | 127789 |
| 1737653400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737567000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737480600 | 1.52 | -0 | -0.26 | 1.512 | 1.548 | 1.498 | 68929 |
| 1737394200 | 1.524 | -0.04 | -2.31 | 1.58 | 1.58 | 1.524 | 29010 |
| 1737135000 | 1.56 | 0.02 | 1.30 | 1.536 | 1.582 | 1.496 | 103975 |
| 1737048600 | 1.54 | 0 | 0.13 | 1.548 | 1.58 | 1.46 | 107860 |
| 1736962200 | 1.538 | 0.07 | 5.05 | 1.6 | 1.6299999 | 1.516 | 255035 |
| 1736875800 | 1.464 | -0.16 | -9.85 | 1.6299999 | 1.65 | 1.464 | 154943 |
| 1736789400 | 1.624 | 0.03 | 1.63 | 1.616 | 1.676 | 1.58 | 138442 |
| 1736530200 | 1.598 | 0.03 | 1.78 | 1.568 | 1.6259999 | 1.524 | 221569 |
| 1736443800 | 1.57 | 0.04 | 2.61 | 1.53 | 1.582 | 1.51 | 248119 |
| 1736357400 | 1.53 | 0.03 | 1.73 | 1.52 | 1.562 | 1.47 | 83065 |
| 1736271000 | 1.504 | -0.03 | -1.70 | 1.54 | 1.576 | 1.5 | 67491 |
| 1736184600 | 1.53 | 0.06 | 4.22 | 1.462 | 1.55 | 1.46 | 72885 |
| 1735925400 | 1.468 | -0.08 | -5.41 | 1.55 | 1.55 | 1.46 | 62891 |
| 1735839000 | 1.552 | 0.03 | 2.11 | 1.472 | 1.59 | 1.472 | 128765 |
| 1735666200 | 1.52 | 0.14 | 9.83 | 1.3899999 | 1.528 | 1.3899999 | 176233 |
| 1735579800 | 1.3839999 | -0.01 | -0.43 | 1.37 | 1.46 | 1.36 | 109345 |
| 1735320600 | 1.3899999 | 0 | 0.29 | 1.342 | 1.3899999 | 1.34 | 72235 |
| 1735061400 | 1.3859999 | 0.02 | 1.17 | 1.3799999 | 1.3899999 | 1.35 | 23735 |
| 1734975000 | 1.37 | 0.02 | 1.48 | 1.368 | 1.3799999 | 1.342 | 23176 |
| 1734715800 | 1.35 | -0.05 | -3.57 | 1.396 | 1.398 | 1.334 | 76853 |
| 1734629400 | 1.4 | 0.04 | 2.64 | 1.35 | 1.41 | 1.33 | 60902 |
| 1734543000 | 1.364 | -0.02 | -1.59 | 1.3859999 | 1.3859999 | 1.32 | 70913 |
| 1734456600 | 1.3859999 | 0.01 | 0.43 | 1.3879999 | 1.418 | 1.332 | 89816 |
| 1734370200 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.46 | 1.292 | 217336 |
| 1734111000 | 1.31 | -0.02 | -1.21 | 1.32 | 1.33 | 1.28 | 66797 |
| 1734024600 | 1.326 | 0.03 | 2.00 | 1.29 | 1.334 | 1.28 | 26289 |
| 1733938200 | 1.3 | -0.08 | -5.52 | 1.35 | 1.36 | 1.3 | 49647 |
| 1733851800 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 0 |
| 1733765400 | 1.3759999 | 0.09 | 6.67 | 1.336 | 1.4 | 1.316 | 182214 |
| 1733506200 | 1.29 | 0 | 0.31 | 1.27 | 1.32 | 1.268 | 44199 |
| 1733419800 | 1.286 | -0.05 | -3.74 | 1.336 | 1.336 | 1.282 | 36645 |
| 1733333400 | 1.336 | 0.03 | 1.98 | 1.294 | 1.336 | 1.26 | 53670 |
| 1733247000 | 1.31 | -0.06 | -4.10 | 1.33 | 1.33 | 1.252 | 78170 |
| 1733160600 | 1.366 | -0.03 | -2.43 | 1.424 | 1.446 | 1.314 | 175879 |
| 1732901400 | 1.4 | 0.21 | 18.04 | 1.27 | 1.52 | 1.212 | 613412 |
| 1732815000 | 1.186 | -0.03 | -2.79 | 1.21 | 1.228 | 1.166 | 49890 |
| 1732728600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1732642200 | 1.22 | -0.02 | -1.29 | 1.23 | 1.246 | 1.212 | 27876 |
| 1732555800 | 1.236 | 0 | 0.16 | 1.21 | 1.25 | 1.2 | 47703 |
| 1732296600 | 1.234 | -0 | -0.32 | 1.22 | 1.25 | 1.18 | 45279 |
| 1732210200 | 1.238 | -0.01 | -1.12 | 1.25 | 1.252 | 1.212 | 11765 |
| 1732123800 | 1.252 | 0.04 | 3.30 | 1.212 | 1.252 | 1.212 | 51397 |
| 1732037400 | 1.212 | -0.04 | -2.88 | 1.248 | 1.27 | 1.2 | 52705 |
| 1731951000 | 1.248 | -0.01 | -0.95 | 1.27 | 1.27 | 1.16 | 57536 |
| 1731691800 | 1.26 | -0.03 | -2.33 | 1.286 | 1.286 | 1.234 | 55266 |
| 1731605400 | 1.29 | 0.11 | 9.51 | 1.18 | 1.29 | 1.17 | 156924 |
| 1731519000 | 1.178 | 0.02 | 2.08 | 1.16 | 1.182 | 1.15 | 37418 |
| 1731432600 | 1.154 | -0.01 | -1.03 | 1.166 | 1.188 | 1.15 | 74234 |
| 1731346200 | 1.166 | -0.02 | -1.52 | 1.17 | 1.196 | 1.166 | 28851 |
| 1731087000 | 1.184 | -0.02 | -1.33 | 1.2 | 1.2 | 1.168 | 20368 |
| 1731000600 | 1.2 | -0.04 | -2.91 | 1.25 | 1.26 | 1.178 | 66614 |
| 1730914200 | 1.236 | -0 | -0.32 | 1.25 | 1.25 | 1.15 | 99056 |
| 1730827800 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.24 | 19368 |
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
