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 | -0.056 | -5.43689320388 | 1.03 | 1.032 | 0.945 | 1946960 | 0.9828113 | DE |
| 4 | -0.013 | -1.31712259372 | 0.987 | 1.118 | 0.945 | 1683615 | 1.03270238 | DE |
| 12 | -0.08 | -7.59013282732 | 1.054 | 1.118 | 0.9155 | 1603937 | 1.01140303 | DE |
| 26 | -0.246 | -20.1639344262 | 1.22 | 1.278 | 0.9155 | 1559000 | 1.06490853 | DE |
| 52 | -0.261 | -21.1336032389 | 1.235 | 1.449 | 0.9155 | 1687116 | 1.18077173 | DE |
| 156 | -2.526 | -72.1714285714 | 3.5 | 3.797 | 0.9155 | 2392325 | 1.94506201 | DE |
| 260 | -0.276 | -22.08 | 1.25 | 5 | 0.9155 | 3411098 | 2.51488024 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.974 | 0.021 | 2.20 | 0.96 | 0.984 | 0.96 | 1449601 |
| 1741109400 | 0.953 | -0.0275 | -2.80 | 0.96 | 0.9705 | 0.945 | 2534799 |
| 1741023000 | 0.9805 | -0.0265 | -2.63 | 0.998 | 0.998 | 0.957 | 2869957 |
| 1740763800 | 1.0069999 | -0.02 | -2.23 | 1.02 | 1.022 | 0.9995 | 1780547 |
| 1740677400 | 1.03 | -0.01 | -0.87 | 1.03 | 1.032 | 1.0109999 | 1099897 |
| 1740591000 | 1.039 | -0.02 | -1.42 | 1.05 | 1.052 | 1.027 | 1295124 |
| 1740504600 | 1.054 | -0.03 | -2.68 | 1.078 | 1.078 | 1.048 | 1289953 |
| 1740418200 | 1.083 | 0.02 | 2.17 | 1.02 | 1.118 | 1.0149999 | 5126899 |
| 1740159000 | 1.06 | -0.01 | -0.93 | 1.043 | 1.07 | 1.02 | 2528577 |
| 1740072600 | 1.07 | 0.02 | 2.20 | 1.045 | 1.07 | 1.041 | 1874845 |
| 1739986200 | 1.047 | -0.01 | -0.57 | 1.051 | 1.06 | 1.044 | 981444 |
| 1739899800 | 1.053 | -0 | -0.38 | 1.06 | 1.062 | 1.049 | 867588 |
| 1739813400 | 1.057 | 0 | 0.38 | 1.053 | 1.064 | 1.051 | 804825 |
| 1739554200 | 1.053 | 0.01 | 0.77 | 1.041 | 1.059 | 1.041 | 849605 |
| 1739467800 | 1.045 | 0.01 | 0.77 | 1.04 | 1.061 | 1.038 | 1250862 |
| 1739381400 | 1.037 | 0.01 | 0.78 | 1.024 | 1.044 | 1.023 | 1172025 |
| 1739295000 | 1.029 | 0.01 | 0.59 | 1.023 | 1.032 | 1.02 | 776811 |
| 1739208600 | 1.023 | -0.01 | -1.35 | 1.036 | 1.04 | 1.0169999 | 814650 |
| 1738949400 | 1.037 | 0.01 | 1.47 | 1.022 | 1.043 | 1.021 | 1414173 |
| 1738863000 | 1.022 | 0.03 | 3.49 | 0.987 | 1.034 | 0.986 | 2890112 |
| 1738776600 | 0.9875 | 0.0005 | 0.05 | 0.99 | 0.99 | 0.98 | 365059 |
| 1738690200 | 0.987 | 0.003 | 0.30 | 0.98 | 0.9925 | 0.97 | 673924 |
| 1738603800 | 0.984 | 0 | 0.00 | 0.98 | 0.988 | 0.972 | 1259190 |
| 1738344600 | 0.984 | -0.001 | -0.10 | 0.985 | 0.997 | 0.984 | 1562246 |
| 1738258200 | 0.985 | 0.0245 | 2.55 | 0.9725 | 0.992 | 0.968 | 2511739 |
| 1738171800 | 0.9605 | 0.0005 | 0.05 | 0.9565 | 0.9665 | 0.9525 | 950239 |
| 1738085400 | 0.96 | 0.0175 | 1.86 | 0.94 | 0.9725 | 0.94 | 1632642 |
| 1737999000 | 0.9425 | 0.0065 | 0.69 | 0.924 | 0.95 | 0.917 | 1443342 |
| 1737739800 | 0.936 | 0.0205 | 2.24 | 0.9205 | 0.9435 | 0.9205 | 1664916 |
| 1737653400 | 0.9155 | -0.0555 | -5.72 | 0.95 | 0.955 | 0.9155 | 2962295 |
| 1737567000 | 0.971 | 0 | 0.00 | 0.971 | 0.971 | 0.971 | 0 |
| 1737480600 | 0.971 | -0.012 | -1.22 | 0.981 | 0.989 | 0.961 | 3266843 |
| 1737394200 | 0.983 | -0.062 | -5.93 | 0.9955 | 1.014 | 0.955 | 9272295 |
| 1737135000 | 1.045 | 0.01 | 0.58 | 1.04 | 1.054 | 1.034 | 939880 |
| 1737048600 | 1.039 | 0.01 | 1.27 | 1.033 | 1.039 | 1.024 | 570715 |
| 1736962200 | 1.026 | 0.01 | 1.38 | 1.018 | 1.03 | 1.012 | 539222 |
| 1736875800 | 1.012 | 0.01 | 0.50 | 1.024 | 1.033 | 1.012 | 799388 |
| 1736789400 | 1.0069999 | 0 | 0.20 | 1.0029999 | 1.0149999 | 0.994 | 1815129 |
| 1736530200 | 1.0049999 | -0.04 | -3.37 | 1.04 | 1.044 | 1.0029999 | 2580098 |
| 1736443800 | 1.04 | -0.02 | -1.70 | 1.061 | 1.062 | 1.04 | 690232 |
| 1736357400 | 1.058 | -0.02 | -2.04 | 1.08 | 1.081 | 1.056 | 968791 |
| 1736271000 | 1.08 | 0 | 0.19 | 1.078 | 1.092 | 1.072 | 922307 |
| 1736184600 | 1.078 | 0 | 0.00 | 1.095 | 1.097 | 1.071 | 1215912 |
| 1735925400 | 1.078 | 0.01 | 1.22 | 1.07 | 1.094 | 1.07 | 1410048 |
| 1735839000 | 1.065 | 0.02 | 2.21 | 1.045 | 1.068 | 1.045 | 1574178 |
| 1735666200 | 1.042 | 0 | 0.19 | 1.041 | 1.044 | 1.037 | 359455 |
| 1735579800 | 1.04 | -0.01 | -1.23 | 1.052 | 1.059 | 1.035 | 1247798 |
| 1735320600 | 1.053 | 0.02 | 2.23 | 1.031 | 1.072 | 1.031 | 1690338 |
| 1735061400 | 1.03 | 0 | 0.00 | 1.029 | 1.034 | 1.024 | 825010 |
| 1734975000 | 1.03 | 0.01 | 0.78 | 1.016 | 1.032 | 1.012 | 1201754 |
| 1734715800 | 1.022 | 0 | 0.00 | 1.02 | 1.029 | 1.0129999 | 1544451 |
| 1734629400 | 1.022 | 0.01 | 0.49 | 1.01 | 1.027 | 1.006 | 964168 |
| 1734543000 | 1.0169999 | 0 | 0.39 | 1.014 | 1.023 | 1.004 | 1149867 |
| 1734456600 | 1.0129999 | -0.01 | -1.27 | 1.02 | 1.024 | 1.0069999 | 1806463 |
| 1734370200 | 1.026 | -0.02 | -1.91 | 1.045 | 1.056 | 1.0169999 | 1407262 |
| 1734111000 | 1.046 | -0 | -0.38 | 1.05 | 1.055 | 1.039 | 540217 |
| 1734024600 | 1.05 | -0 | -0.38 | 1.054 | 1.056 | 1.048 | 755920 |
| 1733938200 | 1.054 | -0 | -0.38 | 1.056 | 1.065 | 1.049 | 677307 |
| 1733851800 | 1.058 | -0.01 | -1.03 | 1.06 | 1.067 | 1.056 | 1004944 |
| 1733765400 | 1.069 | 0.02 | 2.00 | 1.048 | 1.084 | 1.043 | 2197085 |
| 1733506200 | 1.048 | 0.01 | 0.77 | 1.038 | 1.055 | 1.038 | 902743 |
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
