Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 3.7527593819 | 2.265 | 2.36 | 2.2 | 18147 | 2.2357794 | DE |
| 4 | 0.22 | 10.3286384977 | 2.13 | 2.705 | 2.1 | 31882 | 2.34814661 | DE |
| 12 | -0.08 | -3.29218106996 | 2.43 | 2.705 | 2 | 21854 | 2.30331763 | DE |
| 26 | 0.23 | 10.8490566038 | 2.12 | 3.2 | 1.434 | 37890 | 2.29183835 | DE |
| 52 | -0.6 | -20.3389830508 | 2.95 | 4.3 | 1.434 | 43020 | 2.74128643 | DE |
| 156 | -8.53 | -78.4007352941 | 10.88 | 11.5 | 1.434 | 54799 | 3.67526846 | DE |
| 260 | -1.75 | -42.6829268293 | 4.1 | 16.16 | 1.434 | 63351 | 7.0918315 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2.27 | 0.02 | 0.89 | 2.2599999 | 2.295 | 2.25 | 9172 |
| 1739554200 | 2.25 | 0.01 | 0.45 | 2.2799999 | 2.2799999 | 2.25 | 19617 |
| 1739467800 | 2.24 | 0.01 | 0.22 | 2.24 | 2.275 | 2.24 | 11861 |
| 1739381400 | 2.235 | 0.02 | 0.90 | 2.21 | 2.25 | 2.21 | 19893 |
| 1739295000 | 2.215 | -0.05 | -2.21 | 2.265 | 2.265 | 2.2 | 30193 |
| 1739208600 | 2.265 | -0.07 | -2.79 | 2.33 | 2.33 | 2.2599999 | 14087 |
| 1738949400 | 2.33 | 0.02 | 0.87 | 2.33 | 2.33 | 2.29 | 8380 |
| 1738863000 | 2.31 | -0.03 | -1.07 | 2.34 | 2.35 | 2.31 | 6637 |
| 1738776600 | 2.335 | 0.01 | 0.43 | 2.335 | 2.35 | 2.33 | 9555 |
| 1738690200 | 2.325 | 0.01 | 0.43 | 2.31 | 2.34 | 2.305 | 6457 |
| 1738603800 | 2.315 | -0.01 | -0.43 | 2.345 | 2.37 | 2.305 | 28451 |
| 1738344600 | 2.325 | 0.01 | 0.43 | 2.38 | 2.38 | 2.3 | 19042 |
| 1738258200 | 2.315 | 0.16 | 7.18 | 2.23 | 2.42 | 2.205 | 92722 |
| 1738171800 | 2.16 | -0.02 | -0.92 | 2.17 | 2.185 | 2.1549999 | 20530 |
| 1738085400 | 2.18 | -0.02 | -0.68 | 2.2 | 2.2 | 2.18 | 12386 |
| 1737999000 | 2.195 | -0.11 | -4.57 | 2.335 | 2.335 | 2.18 | 37413 |
| 1737739800 | 2.3 | -0.2 | -8.00 | 2.5099999 | 2.5099999 | 2.27 | 47730 |
| 1737653400 | 2.5 | 0.4 | 19.05 | 2.21 | 2.705 | 2.16 | 226799 |
| 1737567000 | 2.1 | -0.02 | -0.94 | 2.12 | 2.13 | 2.1 | 7444 |
| 1737480600 | 2.12 | -0.02 | -0.70 | 2.13 | 2.145 | 2.12 | 9272 |
| 1737394200 | 2.1349999 | 0.01 | 0.47 | 2.14 | 2.14 | 2.115 | 7410 |
| 1737135000 | 2.125 | 0 | 0.24 | 2.12 | 2.165 | 2.115 | 8663 |
| 1737048600 | 2.12 | -0.06 | -2.75 | 2.18 | 2.18 | 2.12 | 7868 |
| 1736962200 | 2.18 | -0.04 | -1.80 | 2.19 | 2.22 | 2.18 | 8773 |
| 1736875800 | 2.22 | 0.08 | 3.74 | 2.13 | 2.22 | 2.13 | 10092 |
| 1736789400 | 2.14 | 0 | 0.00 | 2.14 | 2.15 | 2.11 | 8209 |
| 1736530200 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.13 | 2650 |
| 1736443800 | 2.14 | -0.02 | -0.70 | 2.15 | 2.165 | 2.13 | 14866 |
| 1736357400 | 2.1549999 | -0.01 | -0.23 | 2.17 | 2.17 | 2.13 | 9418 |
| 1736271000 | 2.16 | 0.03 | 1.41 | 2.15 | 2.18 | 2.13 | 14992 |
| 1736184600 | 2.13 | 0.01 | 0.47 | 2.14 | 2.15 | 2.12 | 11010 |
| 1735925400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.15 | 2.12 | 10785 |
| 1735839000 | 2.11 | -0.07 | -3.21 | 2.19 | 2.2 | 2.08 | 32040 |
| 1735666200 | 2.18 | -0.01 | -0.46 | 2.1549999 | 2.185 | 2.1549999 | 3618 |
| 1735579800 | 2.19 | 0.01 | 0.46 | 2.18 | 2.2 | 2.17 | 11168 |
| 1735320600 | 2.18 | -0.06 | -2.68 | 2.22 | 2.25 | 2.18 | 17105 |
| 1735061400 | 2.24 | -0.01 | -0.44 | 2.23 | 2.25 | 2.23 | 2383 |
| 1734975000 | 2.25 | 0.06 | 2.74 | 2.23 | 2.2799999 | 2.225 | 5679 |
| 1734715800 | 2.19 | -0.05 | -2.23 | 2.24 | 2.24 | 2.19 | 12714 |
| 1734629400 | 2.24 | 0.09 | 4.19 | 2.15 | 2.34 | 2.12 | 23292 |
| 1734543000 | 2.15 | 0.05 | 2.38 | 2.12 | 2.24 | 2.06 | 42704 |
| 1734456600 | 2.1 | -0.12 | -5.19 | 2.2 | 2.2599999 | 2 | 50883 |
| 1734370200 | 2.215 | -0.09 | -3.70 | 2.3 | 2.325 | 2.2 | 16895 |
| 1734111000 | 2.3 | -0.01 | -0.22 | 2.3 | 2.3 | 2.2 | 39898 |
| 1734024600 | 2.305 | -0.06 | -2.54 | 2.375 | 2.4 | 2.2599999 | 33712 |
| 1733938200 | 2.365 | -0.01 | -0.21 | 2.37 | 2.4 | 2.35 | 17043 |
| 1733851800 | 2.37 | -0.04 | -1.66 | 2.4 | 2.42 | 2.355 | 18098 |
| 1733765400 | 2.41 | 0 | 0.00 | 2.36 | 2.44 | 2.36 | 30476 |
| 1733506200 | 2.41 | -0.04 | -1.63 | 2.45 | 2.47 | 2.39 | 15178 |
| 1733419800 | 2.45 | 0.03 | 1.03 | 2.425 | 2.48 | 2.3849999 | 14684 |
| 1733333400 | 2.425 | 0 | 0.00 | 2.41 | 2.46 | 2.36 | 11276 |
| 1733247000 | 2.425 | 0.04 | 1.89 | 2.35 | 2.425 | 2.35 | 14067 |
| 1733160600 | 2.38 | 0.01 | 0.42 | 2.5299999 | 2.5299999 | 2.355 | 19197 |
| 1732901400 | 2.37 | -0.08 | -3.27 | 2.42 | 2.42 | 2.355 | 17381 |
| 1732815000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.47 | 2.44 | 4820 |
| 1732728600 | 2.46 | 0.04 | 1.65 | 2.4 | 2.475 | 2.36 | 19959 |
| 1732642200 | 2.42 | -0.02 | -0.62 | 2.43 | 2.435 | 2.35 | 19004 |
| 1732555800 | 2.435 | -0.01 | -0.41 | 2.45 | 2.455 | 2.39 | 11394 |
| 1732296600 | 2.445 | 0.01 | 0.62 | 2.47 | 2.495 | 2.36 | 30960 |
| 1732210200 | 2.43 | -0.15 | -5.81 | 2.58 | 2.58 | 2.4 | 19731 |
| 1732123800 | 2.58 | -0.02 | -0.77 | 2.595 | 2.595 | 2.57 | 5305 |
| 1732037400 | 2.6 | 0.04 | 1.36 | 2.59 | 2.63 | 2.575 | 17944 |
| 1731951000 | 2.565 | 0.06 | 2.40 | 2.555 | 2.595 | 2.52 | 22221 |
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
