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 | 0.061 | 10.8928571429 | 0.56 | 0.718 | 0.534 | 336933 | 0.61056594 | DE |
| 4 | 0.101 | 19.4230769231 | 0.52 | 0.718 | 0.5 | 190238 | 0.57773971 | DE |
| 12 | 0.051 | 8.94736842105 | 0.57 | 0.777 | 0.5 | 162845 | 0.62611913 | DE |
| 26 | -0.329 | -34.6315789474 | 0.95 | 0.968 | 0.4435 | 161932 | 0.63460672 | DE |
| 52 | -0.583 | -48.4219269103 | 1.204 | 1.648 | 0.4435 | 137467 | 0.88948142 | DE |
| 156 | -4.079 | -86.7872340426 | 4.7 | 6.3 | 0.4435 | 90282 | 1.7895627 | DE |
| 260 | -4.529 | -87.9417475728 | 5.15 | 8.5 | 0.4435 | 82688 | 3.1751826 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.635 | 0.035 | 5.83 | 0.66 | 0.718 | 0.618 | 936605 |
| 1741368600 | 0.6 | 0.048 | 8.70 | 0.555 | 0.61 | 0.545 | 458696 |
| 1741282200 | 0.552 | 0.006 | 1.10 | 0.541 | 0.552 | 0.541 | 94349 |
| 1741195800 | 0.546 | -0.001 | -0.18 | 0.557 | 0.557 | 0.534 | 116694 |
| 1741109400 | 0.547 | -0.013 | -2.32 | 0.56 | 0.56 | 0.542 | 78319 |
| 1741023000 | 0.56 | 0.002 | 0.36 | 0.558 | 0.56 | 0.549 | 193891 |
| 1740763800 | 0.558 | -0.003 | -0.53 | 0.555 | 0.559 | 0.551 | 90710 |
| 1740677400 | 0.561 | 0.001 | 0.18 | 0.56 | 0.562 | 0.553 | 82537 |
| 1740591000 | 0.56 | -0.002 | -0.36 | 0.562 | 0.562 | 0.554 | 82377 |
| 1740504600 | 0.562 | 0.002 | 0.36 | 0.556 | 0.562 | 0.552 | 98008 |
| 1740418200 | 0.56 | 0 | 0.00 | 0.56 | 0.562 | 0.552 | 73635 |
| 1740159000 | 0.56 | -0.009 | -1.58 | 0.5639999 | 0.5649999 | 0.556 | 62117 |
| 1740072600 | 0.5689999 | 0.0189999 | 3.45 | 0.55 | 0.587 | 0.54 | 142863 |
| 1739986200 | 0.55 | -0.011 | -1.96 | 0.5699999 | 0.573 | 0.526 | 182492 |
| 1739899800 | 0.561 | 0.001 | 0.18 | 0.56 | 0.574 | 0.56 | 53463 |
| 1739813400 | 0.56 | 0.004 | 0.72 | 0.553 | 0.5649999 | 0.549 | 56004 |
| 1739554200 | 0.556 | 0.023 | 4.32 | 0.55 | 0.63 | 0.55 | 489190 |
| 1739467800 | 0.533 | -0.005 | -0.93 | 0.538 | 0.545 | 0.531 | 106964 |
| 1739381400 | 0.538 | 0.026 | 5.08 | 0.512 | 0.574 | 0.507 | 270110 |
| 1739295000 | 0.512 | -0.008 | -1.54 | 0.52 | 0.52 | 0.5 | 135738 |
| 1739208600 | 0.52 | -0.012 | -2.26 | 0.532 | 0.534 | 0.513 | 75684 |
| 1738949400 | 0.532 | -0.026 | -4.66 | 0.552 | 0.557 | 0.51 | 212307 |
| 1738863000 | 0.558 | 0.008 | 1.45 | 0.547 | 0.562 | 0.543 | 95839 |
| 1738776600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 33191 |
| 1738690200 | 0.56 | -0.013 | -2.27 | 0.573 | 0.573 | 0.55 | 155313 |
| 1738603800 | 0.573 | 0.0040001 | 0.70 | 0.5649999 | 0.573 | 0.54 | 99427 |
| 1738344600 | 0.5689999 | 0.0089999 | 1.61 | 0.5689999 | 0.5689999 | 0.557 | 28181 |
| 1738258200 | 0.56 | -0.012 | -2.10 | 0.5659999 | 0.573 | 0.554 | 77669 |
| 1738171800 | 0.5719999 | 0.005 | 0.88 | 0.5669999 | 0.578 | 0.5669999 | 45115 |
| 1738085400 | 0.5669999 | -0.015 | -2.58 | 0.588 | 0.589 | 0.5669999 | 71212 |
| 1737999000 | 0.582 | -0.007 | -1.19 | 0.587 | 0.59 | 0.58 | 43322 |
| 1737739800 | 0.589 | -0.001 | -0.17 | 0.594 | 0.594 | 0.5709999 | 62388 |
| 1737653400 | 0.59 | -0.016 | -2.64 | 0.606 | 0.606 | 0.574 | 136734 |
| 1737567000 | 0.606 | -0.021 | -3.35 | 0.627 | 0.627 | 0.593 | 125921 |
| 1737480600 | 0.627 | -0.057 | -8.33 | 0.633 | 0.65 | 0.602 | 370858 |
| 1737394200 | 0.684 | 0.01 | 1.48 | 0.684 | 0.684 | 0.666 | 71502 |
| 1737135000 | 0.674 | 0.024 | 3.69 | 0.656 | 0.6889999 | 0.648 | 174140 |
| 1737048600 | 0.65 | 0.003 | 0.46 | 0.649 | 0.654 | 0.642 | 32145 |
| 1736962200 | 0.647 | -0.003 | -0.46 | 0.639 | 0.648 | 0.63 | 63868 |
| 1736875800 | 0.65 | -0.02 | -2.99 | 0.665 | 0.673 | 0.611 | 125104 |
| 1736789400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.65 | 206981 |
| 1736530200 | 0.68 | -0.008 | -1.16 | 0.686 | 0.686 | 0.666 | 86124 |
| 1736443800 | 0.6879999 | -0.017 | -2.41 | 0.705 | 0.705 | 0.675 | 92257 |
| 1736357400 | 0.705 | -0.005 | -0.70 | 0.71 | 0.722 | 0.6899999 | 111683 |
| 1736271000 | 0.71 | -0.01 | -1.39 | 0.722 | 0.733 | 0.71 | 76391 |
| 1736184600 | 0.72 | 0.01 | 1.41 | 0.6969999 | 0.757 | 0.671 | 255264 |
| 1735925400 | 0.71 | -0.027 | -3.66 | 0.736 | 0.736 | 0.685 | 189000 |
| 1735839000 | 0.737 | -0.008 | -1.07 | 0.738 | 0.77 | 0.7 | 284910 |
| 1735666200 | 0.745 | -0.015 | -1.97 | 0.777 | 0.777 | 0.67 | 433516 |
| 1735579800 | 0.76 | 0.158 | 26.25 | 0.62 | 0.76 | 0.62 | 918491 |
| 1735320600 | 0.602 | 0.054 | 9.85 | 0.55 | 0.608 | 0.549 | 291713 |
| 1735061400 | 0.548 | 0.021 | 3.98 | 0.538 | 0.548 | 0.528 | 73623 |
| 1734975000 | 0.527 | -0.004 | -0.75 | 0.539 | 0.539 | 0.521 | 43194 |
| 1734715800 | 0.531 | -0.012 | -2.21 | 0.554 | 0.554 | 0.522 | 53023 |
| 1734629400 | 0.543 | -0.009 | -1.63 | 0.548 | 0.556 | 0.53 | 100387 |
| 1734543000 | 0.552 | -0.008 | -1.43 | 0.5699999 | 0.5699999 | 0.552 | 68184 |
| 1734456600 | 0.56 | -0.002 | -0.36 | 0.5699999 | 0.5699999 | 0.557 | 55833 |
| 1734370200 | 0.562 | 0.023 | 4.27 | 0.538 | 0.5719999 | 0.524 | 113115 |
| 1734111000 | 0.539 | -0.039 | -6.75 | 0.579 | 0.579 | 0.522 | 148196 |
| 1734024600 | 0.578 | 0.005 | 0.87 | 0.5639999 | 0.578 | 0.56 | 117787 |
| 1733938200 | 0.573 | 0.013 | 2.32 | 0.562 | 0.59 | 0.56 | 153621 |
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
