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 | 1.07 | 37.5438596491 | 2.85 | 3.94 | 2.742 | 3525752 | 3.5403546 | DE |
| 4 | 1.564 | 66.3837011885 | 2.356 | 3.94 | 2.322 | 2518695 | 3.07160787 | DE |
| 12 | 2.095 | 114.794520548 | 1.825 | 3.94 | 1.72 | 1645376 | 2.59408314 | DE |
| 26 | 2.135 | 119.607843137 | 1.785 | 3.94 | 1.491 | 1138706 | 2.33935831 | DE |
| 52 | 2.127 | 118.627997769 | 1.793 | 5.45 | 1.321 | 1085096 | 2.32180168 | DE |
| 156 | -3.46 | -46.8834688347 | 7.38 | 7.52 | 1.321 | 867572 | 2.70160194 | DE |
| 260 | -3.46 | -46.8834688347 | 7.38 | 7.52 | 1.321 | 867572 | 2.70160194 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.754 | 0.04 | 1.13 | 3.642 | 3.862 | 3.622 | 2156068 |
| 1741023000 | 3.712 | 0.03 | 0.87 | 3.68 | 3.78 | 3.526 | 1876831 |
| 1740763800 | 3.68 | 0.06 | 1.55 | 3.544 | 3.772 | 3.42 | 3811041 |
| 1740677400 | 3.624 | 0.58 | 19.13 | 3.042 | 3.624 | 3.02 | 6119126 |
| 1740591000 | 3.042 | 0.2 | 6.96 | 2.85 | 3.116 | 2.742 | 3665692 |
| 1740504600 | 2.844 | -0.26 | -8.26 | 2.748 | 3.0219999 | 2.474 | 6900388 |
| 1740418200 | 3.1 | 0.05 | 1.71 | 3.0299999 | 3.178 | 3.012 | 1872569 |
| 1740159000 | 3.048 | -0.03 | -1.10 | 3.076 | 3.082 | 2.97 | 1296791 |
| 1740072600 | 3.082 | 0.18 | 6.35 | 2.9 | 3.096 | 2.9 | 1852574 |
| 1739986200 | 2.898 | -0.04 | -1.29 | 2.932 | 2.968 | 2.848 | 926810 |
| 1739899800 | 2.936 | 0.05 | 1.59 | 2.9 | 2.948 | 2.834 | 822381 |
| 1739813400 | 2.89 | 0.01 | 0.49 | 2.87 | 2.9 | 2.74 | 1497458 |
| 1739554200 | 2.876 | 0.03 | 1.13 | 2.888 | 3.0099999 | 2.81 | 2794370 |
| 1739467800 | 2.844 | 0.14 | 5.33 | 2.824 | 2.912 | 2.79 | 1964367 |
| 1739381400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1739295000 | 2.7 | 0.08 | 3.21 | 2.62 | 2.716 | 2.552 | 1267459 |
| 1739208600 | 2.616 | 0.02 | 0.93 | 2.6 | 2.676 | 2.5 | 1888253 |
| 1738949400 | 2.592 | 0.05 | 2.05 | 2.5179999 | 2.614 | 2.446 | 2237369 |
| 1738863000 | 2.54 | 0.15 | 6.10 | 2.408 | 2.65 | 2.408 | 3643178 |
| 1738776600 | 2.394 | 0.03 | 1.35 | 2.356 | 2.456 | 2.322 | 1262474 |
| 1738690200 | 2.362 | 0.11 | 4.70 | 2.2599999 | 2.374 | 2.17 | 2198031 |
| 1738603800 | 2.2559999 | 0.09 | 4.06 | 2.092 | 2.296 | 2.06 | 1446514 |
| 1738344600 | 2.168 | 0.09 | 4.43 | 2.062 | 2.186 | 2.042 | 1153780 |
| 1738258200 | 2.076 | 0 | 0.19 | 2.08 | 2.128 | 2.042 | 969359 |
| 1738171800 | 2.072 | -0.16 | -7.17 | 2.25 | 2.47 | 1.96 | 7738825 |
| 1738085400 | 2.232 | -0.03 | -1.15 | 2.24 | 2.25 | 2.156 | 895921 |
| 1737999000 | 2.258 | 0.07 | 3.20 | 2.16 | 2.286 | 2.16 | 1197927 |
| 1737739800 | 2.188 | 0 | 0.09 | 2.21 | 2.27 | 2.144 | 807308 |
| 1737653400 | 2.186 | 0.01 | 0.46 | 2.176 | 2.234 | 2.128 | 491831 |
| 1737567000 | 2.176 | 0.07 | 3.42 | 2.208 | 2.24 | 2.142 | 631545 |
| 1737480600 | 2.104 | 0 | 0.00 | 2.104 | 2.104 | 2.104 | 0 |
| 1737394200 | 2.104 | -0.09 | -4.19 | 2.25 | 2.2759999 | 2.074 | 1610506 |
| 1737135000 | 2.196 | 0.16 | 7.75 | 2.05 | 2.2 | 2.048 | 2342336 |
| 1737048600 | 2.0379999 | 0.11 | 5.98 | 1.949 | 2.048 | 1.943 | 941169 |
| 1736962200 | 1.923 | 0.07 | 3.78 | 1.87 | 1.924 | 1.848 | 375662 |
| 1736875800 | 1.853 | -0 | -0.16 | 1.911 | 1.94 | 1.852 | 355456 |
| 1736789400 | 1.856 | -0.01 | -0.32 | 1.86 | 1.918 | 1.851 | 570458 |
| 1736530200 | 1.862 | -0.02 | -1.27 | 1.86 | 1.909 | 1.843 | 726034 |
| 1736443800 | 1.886 | -0.07 | -3.53 | 1.956 | 1.995 | 1.8635 | 1045717 |
| 1736357400 | 1.955 | -0.06 | -2.83 | 2.016 | 2.0299999 | 1.92 | 1109685 |
| 1736271000 | 2.012 | -0.06 | -2.90 | 2.06 | 2.076 | 1.985 | 913656 |
| 1736184600 | 2.072 | -0.07 | -3.36 | 2.16 | 2.29 | 2.042 | 1807854 |
| 1735925400 | 2.144 | -0.01 | -0.46 | 2.158 | 2.17 | 2.084 | 631543 |
| 1735839000 | 2.154 | 0.07 | 3.16 | 2.106 | 2.206 | 2.088 | 1185113 |
| 1735666200 | 2.088 | 0.04 | 1.85 | 2.05 | 2.122 | 2.05 | 357614 |
| 1735579800 | 2.05 | 0.01 | 0.29 | 2.032 | 2.058 | 1.997 | 408381 |
| 1735320600 | 2.044 | 0.18 | 9.89 | 1.89 | 2.058 | 1.89 | 1687574 |
| 1735061400 | 1.86 | -0.04 | -2.05 | 1.9 | 1.917 | 1.86 | 178844 |
| 1734975000 | 1.899 | 0.04 | 1.99 | 1.834 | 1.92 | 1.814 | 753322 |
| 1734715800 | 1.862 | 0.04 | 2.14 | 1.823 | 1.88 | 1.765 | 1259019 |
| 1734629400 | 1.823 | -0.07 | -3.80 | 1.882 | 1.899 | 1.72 | 1043918 |
| 1734543000 | 1.895 | 0.11 | 5.87 | 1.794 | 1.937 | 1.784 | 1279689 |
| 1734456600 | 1.79 | -0.19 | -9.64 | 1.96 | 1.98 | 1.751 | 1791587 |
| 1734370200 | 1.981 | 0.05 | 2.64 | 1.92 | 2.04 | 1.917 | 996224 |
| 1734111000 | 1.93 | 0.03 | 1.47 | 1.914 | 1.979 | 1.902 | 781743 |
| 1734024600 | 1.902 | 0.07 | 3.65 | 1.835 | 1.94 | 1.835 | 734607 |
| 1733938200 | 1.835 | 0.01 | 0.55 | 1.825 | 1.849 | 1.814 | 221748 |
| 1733851800 | 1.825 | -0.1 | -5.34 | 1.92 | 1.942 | 1.808 | 503897 |
| 1733765400 | 1.928 | 0.09 | 4.78 | 1.84 | 1.963 | 1.84 | 870817 |
| 1733506200 | 1.84 | 0.04 | 2.17 | 1.788 | 1.873 | 1.788 | 498252 |
| 1733419800 | 1.801 | 0.03 | 1.98 | 1.755 | 1.824 | 1.755 | 442017 |
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
