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 | -0.055 | -7.28476821192 | 0.755 | 0.808 | 0.6576 | 2356154 | 0.66960612 | DE |
| 4 | -0.2599 | -27.0757370559 | 0.9599 | 0.9599 | 0.6576 | 885113 | 0.71885682 | DE |
| 12 | -0.37 | -34.5794392523 | 1.07 | 1.21 | 0.6576 | 496579 | 0.84428557 | DE |
| 26 | -2.8115 | -80.0654990745 | 3.5115 | 3.5635 | 0.6576 | 404005 | 1.18464889 | DE |
| 52 | 0.1895 | 37.1204701273 | 0.5105 | 4.1705 | 0.0271 | 7605417 | 0.09133005 | DE |
| 156 | -13.15 | -94.9458483755 | 13.85 | 19.27 | 0.0271 | 2974838 | 0.8632924 | DE |
| 260 | -34.66 | -98.020361991 | 35.36 | 37.5 | 0.0271 | 1974711 | 2.48540323 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 0.66 | -0.0129 | -1.92 | 0.6679 | 0.729 | 0.6576 | 1152434 |
| 1741023000 | 0.6729 | 0.0144 | 2.19 | 0.709 | 0.72 | 0.665 | 582479 |
| 1740763800 | 0.6585 | -0.1316 | -16.66 | 0.8 | 0.808 | 0.6585 | 9076913 |
| 1740677400 | 0.7901 | 0.0242 | 3.16 | 0.75 | 0.804 | 0.7262999 | 688325 |
| 1740591000 | 0.7659 | 0.0147 | 1.96 | 0.755 | 0.7659 | 0.7256 | 280621 |
| 1740504600 | 0.7512 | 0.0312 | 4.33 | 0.718 | 0.7617 | 0.7064 | 311560 |
| 1740418200 | 0.72 | -0.0328 | -4.36 | 0.759 | 0.759 | 0.7017 | 753297 |
| 1740159000 | 0.7528 | -0.0328 | -4.18 | 0.772 | 0.7818 | 0.7401 | 527902 |
| 1740072600 | 0.7856 | 0.0156 | 2.03 | 0.786 | 0.836 | 0.7435 | 822353 |
| 1739986200 | 0.77 | -0.0376 | -4.66 | 0.797 | 0.797 | 0.764 | 439956 |
| 1739899800 | 0.8076 | -0.0154 | -1.87 | 0.85 | 0.85 | 0.792 | 387467 |
| 1739813400 | 0.823 | -0.0162 | -1.93 | 0.85 | 0.88 | 0.8186 | 346444 |
| 1739554200 | 0.8392 | -0.0232 | -2.69 | 0.862 | 0.8698 | 0.8199999 | 318873 |
| 1739467800 | 0.8624 | -0.0201 | -2.28 | 0.89 | 0.9084 | 0.855 | 358931 |
| 1739381400 | 0.8825 | -0.0355 | -3.87 | 0.901 | 0.905 | 0.8395 | 321459 |
| 1739295000 | 0.918 | 0.0195 | 2.17 | 0.9 | 0.918 | 0.886 | 277244 |
| 1739208600 | 0.8985 | -0.0118 | -1.30 | 0.9131 | 0.939 | 0.898 | 181241 |
| 1738949400 | 0.9103 | -0.0226 | -2.42 | 0.9275 | 0.9556 | 0.9103 | 196804 |
| 1738863000 | 0.9329 | 0.0211 | 2.31 | 0.9173 | 0.9443 | 0.8902 | 224985 |
| 1738776600 | 0.9118 | -0.0451 | -4.71 | 0.9599 | 0.9599 | 0.89 | 452975 |
| 1738690200 | 0.9569 | 0.0145 | 1.54 | 0.9596 | 0.9596 | 0.9301 | 86461 |
| 1738603800 | 0.9424 | -0.0241 | -2.49 | 0.9339 | 0.9523 | 0.9029 | 193296 |
| 1738344600 | 0.9665 | 0.0365 | 3.92 | 0.915 | 0.9799 | 0.9 | 380949 |
| 1738258200 | 0.93 | -0.05 | -5.10 | 0.9828 | 1.0148 | 0.92 | 628274 |
| 1738171800 | 0.98 | -0.0606 | -5.82 | 1.05 | 1.055 | 0.97 | 472404 |
| 1738085400 | 1.0406 | 0.01 | 1.42 | 1.057 | 1.057 | 1.0122 | 336651 |
| 1737999000 | 1.026 | -0.03 | -3.12 | 1.05 | 1.0794 | 1.026 | 191621 |
| 1737739800 | 1.059 | -0.01 | -0.95 | 1.052 | 1.079 | 1.05 | 150609 |
| 1737653400 | 1.0692 | -0 | -0.22 | 1.0716 | 1.0894 | 1.0584 | 141728 |
| 1737567000 | 1.0716 | -0.02 | -1.69 | 1.109 | 1.109 | 1.06 | 96242 |
| 1737480600 | 1.09 | 0 | 0.00 | 1.0928 | 1.0992 | 1.0698 | 52843 |
| 1737394200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1074 | 1.0672 | 196512 |
| 1737135000 | 1.08 | 0.04 | 3.85 | 1.0351999 | 1.0882 | 1.0351999 | 191407 |
| 1737048600 | 1.04 | -0.03 | -3.11 | 1.0734 | 1.11 | 1.029 | 153793 |
| 1736962200 | 1.0734 | 0.04 | 3.41 | 1.0324 | 1.098 | 1.03 | 325153 |
| 1736875800 | 1.038 | 0.02 | 2.35 | 1.045 | 1.0498 | 1.014 | 173134 |
| 1736789400 | 1.0142 | -0.01 | -0.57 | 1.047 | 1.047 | 1.0049999 | 112733 |
| 1736530200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.039 | 1.008 | 241197 |
| 1736443800 | 1.03 | -0.01 | -1.17 | 1.0476 | 1.0612 | 1.0206 | 234048 |
| 1736357400 | 1.0422 | -0.04 | -3.50 | 1.1 | 1.1 | 1.021 | 328033 |
| 1736271000 | 1.08 | -0.04 | -3.50 | 1.127 | 1.127 | 1.071 | 243717 |
| 1736184600 | 1.1192 | 0.03 | 3.02 | 1.12 | 1.1388 | 1.087 | 336179 |
| 1735925400 | 1.0864 | -0.08 | -6.62 | 1.1452 | 1.1554 | 1.0864 | 233963 |
| 1735839000 | 1.1634 | 0.07 | 6.30 | 1.1052 | 1.21 | 1.0946 | 607881 |
| 1735666200 | 1.0944 | 0.02 | 2.18 | 1.07 | 1.1184 | 1.06 | 95823 |
| 1735579800 | 1.071 | -0.02 | -1.78 | 1.1 | 1.121 | 1.071 | 96276 |
| 1735320600 | 1.0904 | -0 | -0.40 | 1.09 | 1.1478 | 1.07 | 297307 |
| 1735061400 | 1.0948 | -0.01 | -0.58 | 1.0814 | 1.118 | 1.0814 | 86382 |
| 1734975000 | 1.1012 | 0.02 | 2.02 | 1.056 | 1.1279999 | 1.0462 | 334475 |
| 1734715800 | 1.0794 | 0.03 | 2.49 | 1.01 | 1.0794 | 1.01 | 331856 |
| 1734629400 | 1.0532 | 0.01 | 1.02 | 1.022 | 1.0686 | 1.0054 | 189226 |
| 1734543000 | 1.0426 | 0.01 | 1.22 | 1.01 | 1.0666 | 1.002 | 368928 |
| 1734456600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0768 | 1.01 | 604927 |
| 1734370200 | 1.05 | -0.05 | -4.27 | 1.1088 | 1.122 | 1.0386 | 495229 |
| 1734111000 | 1.0968 | -0.01 | -1.26 | 1.082 | 1.1278 | 1.0742 | 431494 |
| 1734024600 | 1.1108 | 0.03 | 2.85 | 1.0862 | 1.1299999 | 1.08 | 352972 |
| 1733938200 | 1.08 | -0.01 | -1.35 | 1.07 | 1.1032 | 1.0149999 | 809010 |
| 1733851800 | 1.0948 | -0.27 | -19.74 | 1.3476 | 1.3612 | 1.08 | 1819736 |
| 1733765400 | 1.364 | 0.1 | 7.50 | 1.284 | 1.4565999 | 1.2222 | 964078 |
| 1733506200 | 1.2688 | 0.07 | 5.42 | 1.2 | 1.2786 | 1.177 | 406838 |
| 1733419800 | 1.2036 | -0.02 | -1.89 | 1.246 | 1.262 | 1.148 | 478436 |
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
