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 | -0.1 | -3.34448160535 | 2.99 | 3.0695 | 2.66 | 26932 | 2.83111254 | DE |
| 4 | 0.4645 | 19.1506905793 | 2.4255 | 3.0695 | 2.209 | 18436 | 2.64893146 | DE |
| 12 | 2.887 | 96233.3333333 | 0.003 | 3.0695 | 0.0025 | 11413298 | 0.00446644 | DE |
| 26 | 2.8275 | 4524 | 0.0625 | 3.0695 | 0.0025 | 17190781 | 0.00495758 | DE |
| 52 | 2.7959 | 2971.20085016 | 0.0941 | 3.0695 | 0.0025 | 8909182 | 0.00585288 | DE |
| 156 | 1.6744 | 137.742678513 | 1.2156 | 3.0695 | 0.0025 | 3133956 | 0.05640092 | DE |
| 260 | 2.186 | 310.511363636 | 0.704 | 3.6835 | 0.0025 | 4690325 | 0.1218103 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.89 | 0.06 | 2.12 | 2.879 | 2.89 | 2.83 | 24593 |
| 1732210200 | 2.83 | -0.02 | -0.68 | 2.88 | 2.88 | 2.82 | 9544 |
| 1732123800 | 2.8495 | 0.16 | 5.85 | 2.799 | 2.89 | 2.683 | 5878 |
| 1732037400 | 2.692 | -0.16 | -5.44 | 2.847 | 2.94 | 2.66 | 35675 |
| 1731951000 | 2.847 | -0.11 | -3.82 | 2.99 | 3.0695 | 2.847 | 52253 |
| 1731691800 | 2.96 | 0 | 0.00 | 2.99 | 2.99 | 2.7 | 31308 |
| 1731605400 | 2.96 | 0.61 | 25.96 | 2.64 | 2.97 | 2.581 | 61475 |
| 1731519000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1731432600 | 2.35 | -0.05 | -2.08 | 2.398 | 2.4905 | 2.35 | 20984 |
| 1731346200 | 2.4 | 0.05 | 2.21 | 2.36 | 2.4 | 2.343 | 13717 |
| 1731087000 | 2.348 | -0 | -0.17 | 2.37 | 2.37 | 2.3455 | 2794 |
| 1731000600 | 2.352 | -0.02 | -0.65 | 2.36 | 2.3889999 | 2.3504999 | 2395 |
| 1730914200 | 2.3675 | -0.01 | -0.25 | 2.396 | 2.396 | 2.34 | 12747 |
| 1730827800 | 2.3735 | 0.03 | 1.43 | 2.4 | 2.4 | 2.3405 | 3795 |
| 1730741400 | 2.34 | -0.05 | -2.01 | 2.4 | 2.434 | 2.34 | 14855 |
| 1730482200 | 2.388 | -0.02 | -0.85 | 2.4085 | 2.41 | 2.3395 | 4881 |
| 1730395800 | 2.4085 | 0.01 | 0.27 | 2.402 | 2.41 | 2.335 | 8054 |
| 1730309400 | 2.402 | 0 | 0.08 | 2.4 | 2.42 | 2.35 | 7481 |
| 1730223000 | 2.4 | 0 | 0.00 | 2.444 | 2.45 | 2.322 | 16523 |
| 1730136600 | 2.4 | 0.1 | 4.35 | 2.3 | 2.45 | 2.209 | 20012 |
| 1729873800 | 2.3 | -0.13 | -5.17 | 2.4255 | 2.495 | 2.25 | 25913 |
| 1729787400 | 2.4255 | -0.05 | -1.88 | 2.472 | 2.503 | 2.4 | 19408 |
| 1729701000 | 2.472 | 2.47 | 94,976.92 | 2.36 | 2.56 | 2.36 | 46180 |
| 1729614600 | 0.0026 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0026 | 14425012 |
| 1729528200 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0027 | 0.0026 | 12987042 |
| 1729269000 | 0.0026 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0025 | 59833398 |
| 1729182600 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0028 | 0.0026 | 9543847 |
| 1729096200 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1729009800 | 0.0026 | -0.0001 | -3.70 | 0.0027 | 0.0028 | 0.0026 | 6889555 |
| 1728923400 | 0.0027 | 0.0001 | 3.85 | 0.0027 | 0.0028 | 0.0026 | 4862554 |
| 1728664200 | 0.0026 | -0.0002 | -7.14 | 0.0027 | 0.0027 | 0.0026 | 6552663 |
| 1728577800 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1728491400 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.0028 | 0.0026 | 6585917 |
| 1728405000 | 0.0027 | 0.0001 | 3.85 | 0.0027 | 0.0027 | 0.0026 | 7962695 |
| 1728318600 | 0.0026 | -0.0002 | -7.14 | 0.0027 | 0.0028 | 0.0026 | 15478560 |
| 1728059400 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.0028 | 0.0027 | 8622909 |
| 1727973000 | 0.0027 | -0.0001 | -3.57 | 0.0028999 | 0.0028999 | 0.0025 | 66467745 |
| 1727886600 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028 | 9631421 |
| 1727800200 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028 | 2897416 |
| 1727713800 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0028 | 8135188 |
| 1727454600 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.003 | 0.0028 | 65994660 |
| 1727368200 | 0.003 | 0.0001001 | 3.45 | 0.0028999 | 0.003 | 0.0028999 | 4316289 |
| 1727281800 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0028 | 36534451 |
| 1727195400 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 17054348 |
| 1727109000 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 11782194 |
| 1726849800 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 10957146 |
| 1726763400 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 10131276 |
| 1726677000 | 0.0028999 | -0.0001 | -3.33 | 0.0028999 | 0.003 | 0.0028 | 20446369 |
| 1726590600 | 0.003 | 0.0002 | 7.14 | 0.0028 | 0.003 | 0.0028 | 20126838 |
| 1726504200 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.0028 | 12044701 |
| 1726245000 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.003 | 0.0028 | 27632162 |
| 1726158600 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028 | 7081055 |
| 1726072200 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.0028 | 13762576 |
| 1725985800 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0028 | 10978566 |
| 1725899400 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028 | 31937282 |
| 1725640200 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.003 | 0.0028 | 36763642 |
| 1725553800 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028999 | 0.0028 | 15806091 |
| 1725467400 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.003 | 0.0028 | 26589072 |
| 1725381000 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 3771238 |
| 1725294600 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0028999 | 4538595 |
| 1725035400 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0028999 | 21017659 |
| 1724949000 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.003 | 0.0028999 | 18102577 |
| 1724862600 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 25912279 |
| 1724776200 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0028999 | 21175670 |
| 1724689800 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.0031 | 0.003 | 26830333 |
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
