Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.12994350282 | 1.77 | 1.824 | 1.73 | 41802 | 1.77743725 | DE |
| 4 | -0.166 | -8.48670756646 | 1.956 | 1.956 | 1.73 | 32124 | 1.79912331 | DE |
| 12 | -0.19 | -9.59595959596 | 1.98 | 2.055 | 1.73 | 36900 | 1.911075 | DE |
| 26 | -0.11 | -5.78947368421 | 1.9 | 2.145 | 1.73 | 57829 | 1.99615479 | DE |
| 52 | -0.51 | -22.1739130435 | 2.3 | 2.465 | 1.73 | 56647 | 2.08975441 | DE |
| 156 | -1.745 | -49.3635077793 | 3.535 | 4.115 | 1.73 | 80741 | 2.82035471 | DE |
| 260 | -0.76 | -29.8039215686 | 2.55 | 4.115 | 1.371 | 130297 | 2.7149553 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.79 | 0.02 | 0.90 | 1.778 | 1.804 | 1.758 | 11478 |
| 1738603800 | 1.774 | -0.03 | -1.88 | 1.81 | 1.81 | 1.77 | 13445 |
| 1738344600 | 1.808 | 0.06 | 3.43 | 1.748 | 1.824 | 1.748 | 80743 |
| 1738258200 | 1.748 | -0.02 | -0.91 | 1.77 | 1.77 | 1.73 | 50890 |
| 1738171800 | 1.764 | 0 | 0.23 | 1.75 | 1.774 | 1.744 | 47845 |
| 1738085400 | 1.76 | -0.01 | -0.56 | 1.77 | 1.77 | 1.746 | 16089 |
| 1737999000 | 1.77 | 0.02 | 1.03 | 1.75 | 1.77 | 1.75 | 30880 |
| 1737739800 | 1.752 | -0.02 | -1.35 | 1.762 | 1.782 | 1.75 | 52951 |
| 1737653400 | 1.776 | -0.02 | -1.22 | 1.784 | 1.788 | 1.776 | 34935 |
| 1737567000 | 1.798 | 0.02 | 1.01 | 1.784 | 1.818 | 1.784 | 33439 |
| 1737480600 | 1.78 | -0.04 | -2.41 | 1.82 | 1.82 | 1.78 | 42620 |
| 1737394200 | 1.824 | 0.02 | 1.33 | 1.81 | 1.828 | 1.8 | 12353 |
| 1737135000 | 1.8 | -0.02 | -1.32 | 1.83 | 1.848 | 1.8 | 33103 |
| 1737048600 | 1.824 | -0.03 | -1.51 | 1.852 | 1.86 | 1.824 | 12114 |
| 1736962200 | 1.852 | 0 | 0.11 | 1.844 | 1.9 | 1.832 | 48284 |
| 1736875800 | 1.85 | -0.02 | -0.96 | 1.888 | 1.888 | 1.85 | 6710 |
| 1736789400 | 1.868 | 0 | 0.11 | 1.86 | 1.878 | 1.852 | 18427 |
| 1736530200 | 1.866 | 0 | 0.21 | 1.86 | 1.868 | 1.85 | 8420 |
| 1736443800 | 1.862 | 0.04 | 2.31 | 1.824 | 1.872 | 1.822 | 21868 |
| 1736357400 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.814 | 61962 |
| 1736271000 | 1.9 | -0.04 | -2.26 | 1.956 | 1.956 | 1.9 | 15411 |
| 1736184600 | 1.944 | 0.02 | 1.25 | 1.94 | 1.958 | 1.936 | 39928 |
| 1735925400 | 1.92 | -0 | -0.10 | 1.9 | 1.93 | 1.9 | 15240 |
| 1735839000 | 1.922 | 0.06 | 3.11 | 1.9 | 1.926 | 1.888 | 21665 |
| 1735666200 | 1.864 | -0.02 | -0.85 | 1.872 | 1.878 | 1.86 | 29104 |
| 1735579800 | 1.88 | 0.01 | 0.64 | 1.86 | 1.89 | 1.86 | 22624 |
| 1735320600 | 1.868 | -0.02 | -1.16 | 1.87 | 1.892 | 1.86 | 31893 |
| 1735061400 | 1.89 | -0.04 | -2.07 | 1.902 | 1.902 | 1.826 | 43489 |
| 1734975000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.878 | 26596 |
| 1734715800 | 1.9 | 0.05 | 2.81 | 1.848 | 1.9 | 1.836 | 48742 |
| 1734629400 | 1.848 | 0.02 | 1.20 | 1.82 | 1.848 | 1.812 | 22511 |
| 1734543000 | 1.826 | -0.01 | -0.65 | 1.85 | 1.85 | 1.81 | 26575 |
| 1734456600 | 1.838 | -0.03 | -1.71 | 1.87 | 1.898 | 1.838 | 28092 |
| 1734370200 | 1.87 | -0.05 | -2.60 | 1.862 | 1.88 | 1.814 | 59976 |
| 1734111000 | 1.92 | 0.03 | 1.59 | 1.9 | 1.92 | 1.89 | 25261 |
| 1734024600 | 1.89 | -0.01 | -0.53 | 1.92 | 1.92 | 1.88 | 30218 |
| 1733938200 | 1.9 | -0 | -0.11 | 1.902 | 1.91 | 1.9 | 17526 |
| 1733851800 | 1.902 | -0.01 | -0.42 | 1.91 | 1.92 | 1.9 | 15075 |
| 1733765400 | 1.91 | -0.01 | -0.73 | 1.93 | 1.932 | 1.91 | 33322 |
| 1733506200 | 1.924 | -0.05 | -2.43 | 1.94 | 1.974 | 1.924 | 52509 |
| 1733419800 | 1.972 | 0.02 | 1.23 | 1.97 | 1.98 | 1.94 | 91946 |
| 1733333400 | 1.948 | -0.01 | -0.61 | 2 | 2 | 1.948 | 29353 |
| 1733247000 | 1.96 | 0 | 0.00 | 1.95 | 1.974 | 1.95 | 45371 |
| 1733160600 | 1.96 | -0.04 | -1.80 | 1.982 | 1.982 | 1.96 | 8694 |
| 1732901400 | 1.996 | 0.02 | 0.81 | 1.98 | 1.998 | 1.978 | 25695 |
| 1732815000 | 1.98 | -0.02 | -1.00 | 2 | 2.005 | 1.98 | 66949 |
| 1732728600 | 2 | -0.01 | -0.25 | 2.005 | 2.015 | 1.98 | 25364 |
| 1732642200 | 2.005 | -0.03 | -1.47 | 2 | 2.0099999 | 2 | 25953 |
| 1732555800 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.005 | 25842 |
| 1732296600 | 2.04 | -0.02 | -0.73 | 2.04 | 2.04 | 1.998 | 17805 |
| 1732210200 | 2.055 | 0.02 | 0.98 | 2 | 2.055 | 2 | 22298 |
| 1732123800 | 2.035 | -0.01 | -0.25 | 2.045 | 2.055 | 2.0299999 | 56812 |
| 1732037400 | 2.04 | -0.01 | -0.24 | 2.035 | 2.04 | 2.025 | 37391 |
| 1731951000 | 2.045 | 0.02 | 0.74 | 2.0299999 | 2.045 | 2.025 | 30171 |
| 1731691800 | 2.0299999 | -0.01 | -0.49 | 2 | 2.0299999 | 2 | 186261 |
| 1731605400 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.0299999 | 18013 |
| 1731519000 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1731432600 | 2.02 | 0.03 | 1.51 | 1.98 | 2.02 | 1.98 | 119660 |
| 1731346200 | 1.99 | -0.05 | -2.21 | 2 | 2.02 | 1.99 | 3358 |
| 1731087000 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.0299999 | 41530 |
| 1731000600 | 2.04 | 0.02 | 1.24 | 1.998 | 2.05 | 1.992 | 86469 |
| 1730914200 | 2.015 | -0.01 | -0.25 | 2.0099999 | 2.015 | 2.0099999 | 35151 |
| 1730827800 | 2.02 | 0.03 | 1.61 | 1.984 | 2.02 | 1.978 | 37862 |
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
