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 | -0.034 | -1.73646578141 | 1.958 | 1.968 | 1.812 | 86442 | 1.92446097 | DE |
| 4 | 0.194 | 11.2138728324 | 1.73 | 2.05 | 1.702 | 104787 | 1.86983541 | DE |
| 12 | 0.384 | 24.9350649351 | 1.54 | 2.49 | 1.332 | 158768 | 1.82854578 | DE |
| 26 | -0.072 | -3.60721442886 | 1.996 | 2.49 | 1.332 | 106791 | 1.82097518 | DE |
| 52 | -0.361 | -15.7986870897 | 2.285 | 2.79 | 1.332 | 85228 | 1.99589806 | DE |
| 156 | -1.426 | -42.5671641791 | 3.35 | 3.8 | 1.332 | 129813 | 2.58632658 | DE |
| 260 | -5.236 | -73.1284916201 | 7.16 | 7.325 | 1.332 | 243963 | 3.73092708 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.924 | 0.01 | 0.42 | 1.916 | 1.968 | 1.916 | 79108 |
| 1739467800 | 1.916 | 0.02 | 0.84 | 1.9 | 1.93 | 1.9 | 42317 |
| 1739381400 | 1.9 | -0.02 | -1.25 | 1.916 | 1.948 | 1.87 | 108282 |
| 1739295000 | 1.924 | -0.02 | -1.03 | 1.95 | 1.95 | 1.91 | 45676 |
| 1739208600 | 1.944 | -0.01 | -0.72 | 1.958 | 1.958 | 1.812 | 156827 |
| 1738949400 | 1.958 | -0.05 | -2.59 | 1.982 | 2.005 | 1.94 | 86424 |
| 1738863000 | 2.0099999 | 0.08 | 4.04 | 1.97 | 2.04 | 1.95 | 203334 |
| 1738776600 | 1.932 | -0.02 | -1.02 | 1.958 | 1.988 | 1.902 | 173812 |
| 1738690200 | 1.952 | 0.19 | 10.53 | 1.768 | 2.05 | 1.754 | 370548 |
| 1738603800 | 1.766 | -0.03 | -1.89 | 1.79 | 1.8 | 1.74 | 73104 |
| 1738344600 | 1.8 | 0.05 | 3.09 | 1.73 | 1.82 | 1.73 | 90829 |
| 1738258200 | 1.746 | 0.03 | 1.75 | 1.73 | 1.748 | 1.714 | 47037 |
| 1738171800 | 1.716 | -0.02 | -1.04 | 1.736 | 1.748 | 1.716 | 27029 |
| 1738085400 | 1.734 | -0.02 | -1.03 | 1.72 | 1.74 | 1.71 | 67358 |
| 1737999000 | 1.752 | 0.04 | 2.58 | 1.71 | 1.88 | 1.71 | 290150 |
| 1737739800 | 1.708 | -0 | -0.23 | 1.724 | 1.728 | 1.702 | 38761 |
| 1737653400 | 1.712 | -0.03 | -1.83 | 1.712 | 1.722 | 1.702 | 60210 |
| 1737567000 | 1.744 | -0.01 | -0.34 | 1.75 | 1.788 | 1.74 | 43948 |
| 1737480600 | 1.75 | 0.02 | 1.39 | 1.708 | 1.75 | 1.704 | 27900 |
| 1737394200 | 1.726 | -0.01 | -0.35 | 1.73 | 1.77 | 1.708 | 63088 |
| 1737135000 | 1.732 | -0.01 | -0.46 | 1.748 | 1.756 | 1.726 | 63177 |
| 1737048600 | 1.74 | -0.03 | -1.69 | 1.736 | 1.764 | 1.736 | 83806 |
| 1736962200 | 1.77 | -0.05 | -2.85 | 1.84 | 1.84 | 1.73 | 134251 |
| 1736875800 | 1.822 | -0.02 | -1.09 | 1.806 | 1.838 | 1.804 | 54682 |
| 1736789400 | 1.842 | 0.03 | 1.88 | 1.81 | 1.85 | 1.8 | 95996 |
| 1736530200 | 1.808 | 0.04 | 2.15 | 1.866 | 2.02 | 1.77 | 443957 |
| 1736443800 | 1.77 | -0.05 | -2.85 | 1.822 | 1.822 | 1.762 | 59589 |
| 1736357400 | 1.822 | -0.03 | -1.51 | 1.85 | 1.866 | 1.82 | 40878 |
| 1736271000 | 1.85 | -0.02 | -1.07 | 1.87 | 1.878 | 1.842 | 56208 |
| 1736184600 | 1.87 | -0.04 | -2.20 | 1.92 | 1.926 | 1.86 | 109724 |
| 1735925400 | 1.912 | 0.02 | 1.16 | 1.88 | 1.928 | 1.88 | 20835 |
| 1735839000 | 1.89 | -0.04 | -2.17 | 1.9 | 1.9 | 1.862 | 74921 |
| 1735666200 | 1.932 | -0.01 | -0.31 | 1.92 | 1.954 | 1.91 | 30238 |
| 1735579800 | 1.938 | -0.01 | -0.62 | 1.958 | 1.958 | 1.92 | 33687 |
| 1735320600 | 1.95 | 0.03 | 1.56 | 1.95 | 1.96 | 1.91 | 95444 |
| 1735061400 | 1.92 | -0.01 | -0.72 | 1.95 | 1.95 | 1.914 | 36430 |
| 1734975000 | 1.934 | 0.01 | 0.52 | 1.92 | 2.0299999 | 1.92 | 88949 |
| 1734715800 | 1.924 | -0.09 | -4.28 | 2 | 2 | 1.9 | 112636 |
| 1734629400 | 2.0099999 | 0.03 | 1.72 | 1.92 | 2.085 | 1.906 | 131269 |
| 1734543000 | 1.976 | -0.07 | -3.37 | 2 | 2 | 1.94 | 202139 |
| 1734456600 | 2.045 | -0.1 | -4.44 | 2.11 | 2.11 | 1.94 | 374258 |
| 1734370200 | 2.14 | 0.24 | 12.63 | 2.38 | 2.49 | 2.14 | 1288712 |
| 1734111000 | 1.9 | 0.35 | 22.58 | 1.532 | 1.9 | 1.3899999 | 579444 |
| 1734024600 | 1.55 | -0.05 | -3.13 | 1.6279999 | 1.6279999 | 1.55 | 114302 |
| 1733938200 | 1.6 | -0.09 | -5.55 | 1.75 | 1.75 | 1.576 | 149831 |
| 1733851800 | 1.694 | 0.03 | 1.93 | 1.796 | 1.826 | 1.624 | 473591 |
| 1733765400 | 1.662 | 0.18 | 12.15 | 1.53 | 1.89 | 1.5 | 1069166 |
| 1733506200 | 1.482 | 0.12 | 8.81 | 1.42 | 1.518 | 1.404 | 279325 |
| 1733419800 | 1.362 | -0.06 | -4.49 | 1.402 | 1.43 | 1.36 | 75115 |
| 1733333400 | 1.426 | 0.05 | 3.78 | 1.364 | 1.428 | 1.36 | 65243 |
| 1733247000 | 1.374 | 0.01 | 0.59 | 1.35 | 1.3779999 | 1.35 | 28231 |
| 1733160600 | 1.366 | -0.06 | -4.07 | 1.47 | 1.47 | 1.332 | 162373 |
| 1732901400 | 1.424 | -0.02 | -1.11 | 1.416 | 1.438 | 1.408 | 39859 |
| 1732815000 | 1.44 | 0.02 | 1.69 | 1.414 | 1.44 | 1.414 | 23205 |
| 1732728600 | 1.416 | -0.02 | -1.12 | 1.422 | 1.434 | 1.4 | 50222 |
| 1732642200 | 1.432 | 0 | 0.28 | 1.45 | 1.494 | 1.416 | 57535 |
| 1732555800 | 1.428 | -0.1 | -6.79 | 1.54 | 1.55 | 1.398 | 154801 |
| 1732296600 | 1.532 | 0 | 0.26 | 1.524 | 1.55 | 1.52 | 37092 |
| 1732210200 | 1.528 | -0.06 | -3.54 | 1.616 | 1.62 | 1.526 | 48812 |
| 1732123800 | 1.584 | 0.11 | 7.76 | 1.48 | 1.6399999 | 1.47 | 134656 |
| 1732037400 | 1.47 | -0.03 | -2.13 | 1.588 | 1.6359999 | 1.46 | 164950 |
| 1731951000 | 1.502 | 0.06 | 4.31 | 1.3939999 | 1.57 | 1.3899999 | 160118 |
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
