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 | 0.01 | 0.515463917526 | 1.94 | 1.975 | 1.92 | 2340 | 1.9316141 | DE |
| 4 | -0.09 | -4.41176470588 | 2.04 | 2.04 | 1.83 | 20757 | 1.89923223 | DE |
| 12 | -0.05 | -2.5 | 2 | 2.21 | 1.815 | 11455 | 1.94419726 | DE |
| 26 | 0.105 | 5.69105691057 | 1.845 | 2.34 | 1.78 | 12637 | 2.00741683 | DE |
| 52 | 0.104 | 5.6338028169 | 1.846 | 2.34 | 1.64 | 16072 | 1.96207229 | DE |
| 156 | -1.06 | -35.2159468439 | 3.01 | 3.335 | 1.42 | 33137 | 2.12439131 | DE |
| 260 | 0.295 | 17.8247734139 | 1.655 | 3.945 | 0.81 | 44412 | 2.10064695 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.935 | 0.01 | 0.26 | 1.93 | 1.94 | 1.92 | 4651 |
| 1739467800 | 1.93 | 0 | 0.00 | 1.93 | 1.935 | 1.93 | 471 |
| 1739381400 | 1.93 | 0 | 0.26 | 1.925 | 1.945 | 1.925 | 3349 |
| 1739295000 | 1.925 | -0.01 | -0.26 | 1.93 | 1.93 | 1.925 | 874 |
| 1739208600 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.93 | 2355 |
| 1738949400 | 1.94 | 0.01 | 0.52 | 1.93 | 1.95 | 1.92 | 7284 |
| 1738863000 | 1.93 | -0.01 | -0.52 | 1.94 | 1.945 | 1.925 | 3921 |
| 1738776600 | 1.94 | 0.01 | 0.78 | 1.93 | 1.96 | 1.925 | 27338 |
| 1738690200 | 1.925 | -0.02 | -0.77 | 1.94 | 1.94 | 1.92 | 3266 |
| 1738603800 | 1.94 | 0.02 | 1.04 | 1.92 | 1.97 | 1.92 | 6584 |
| 1738344600 | 1.92 | 0 | 0.00 | 1.92 | 1.96 | 1.92 | 9782 |
| 1738258200 | 1.92 | 0.03 | 1.59 | 1.89 | 1.95 | 1.89 | 6821 |
| 1738171800 | 1.89 | 0.03 | 1.61 | 1.86 | 1.89 | 1.84 | 244056 |
| 1738085400 | 1.86 | -0.01 | -0.27 | 1.865 | 1.865 | 1.83 | 28573 |
| 1737999000 | 1.865 | -0.03 | -1.58 | 1.89 | 1.89 | 1.865 | 12110 |
| 1737739800 | 1.895 | -0.03 | -1.30 | 1.91 | 1.93 | 1.885 | 17105 |
| 1737653400 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.915 | 9083 |
| 1737567000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737480600 | 1.96 | 0.04 | 2.08 | 2 | 2 | 1.955 | 10198 |
| 1737394200 | 1.92 | -0.12 | -5.88 | 2.04 | 2.04 | 1.91 | 15199 |
| 1737135000 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 2411 |
| 1737048600 | 2.06 | 0.06 | 3.00 | 2 | 2.2 | 1.99 | 26348 |
| 1736962200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 14 |
| 1736875800 | 2 | 0.02 | 1.01 | 1.985 | 2 | 1.985 | 784 |
| 1736789400 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.97 | 125 |
| 1736530200 | 1.97 | 0 | 0.25 | 1.965 | 1.98 | 1.965 | 1630 |
| 1736443800 | 1.965 | -0.09 | -4.15 | 2.05 | 2.07 | 1.95 | 12898 |
| 1736357400 | 2.05 | -0.09 | -4.21 | 2.14 | 2.14 | 2.05 | 4092 |
| 1736271000 | 2.14 | -0.03 | -1.38 | 2.18 | 2.18 | 2.14 | 2943 |
| 1736184600 | 2.17 | 0.04 | 1.88 | 2.13 | 2.21 | 2.11 | 16454 |
| 1735925400 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.13 | 354 |
| 1735839000 | 2.14 | 0.02 | 0.94 | 2.14 | 2.17 | 2.14 | 3134 |
| 1735666200 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.1 | 3881 |
| 1735579800 | 2.09 | 0 | 0.00 | 2.09 | 2.12 | 2.08 | 14338 |
| 1735320600 | 2.09 | -0.01 | -0.48 | 2.11 | 2.11 | 2.08 | 4584 |
| 1735061400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.09 | 1968 |
| 1734975000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 3826 |
| 1734715800 | 2.05 | -0.01 | -0.49 | 2.06 | 2.06 | 2.05 | 2993 |
| 1734629400 | 2.06 | 0 | 0.00 | 2.06 | 2.11 | 2.06 | 4081 |
| 1734543000 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 7577 |
| 1734456600 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.06 | 8552 |
| 1734370200 | 2.08 | 0.04 | 1.96 | 2.04 | 2.17 | 2.04 | 28119 |
| 1734111000 | 2.04 | 0.02 | 0.99 | 2.02 | 2.08 | 2 | 9670 |
| 1734024600 | 2.02 | 0.09 | 4.66 | 1.93 | 2.06 | 1.93 | 7183 |
| 1733938200 | 1.93 | 0.02 | 1.05 | 1.91 | 1.93 | 1.91 | 4528 |
| 1733851800 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 1739 |
| 1733765400 | 1.88 | 0.02 | 1.08 | 1.86 | 1.88 | 1.815 | 7159 |
| 1733506200 | 1.86 | -0.03 | -1.33 | 1.89 | 1.89 | 1.84 | 15110 |
| 1733419800 | 1.885 | 0 | 0.00 | 1.88 | 1.9 | 1.875 | 9750 |
| 1733333400 | 1.885 | 0 | 0.00 | 1.885 | 1.91 | 1.885 | 1613 |
| 1733247000 | 1.885 | -0.02 | -0.79 | 1.9 | 1.9 | 1.88 | 6160 |
| 1733160600 | 1.9 | -0.03 | -1.55 | 1.95 | 1.95 | 1.9 | 3402 |
| 1732901400 | 1.93 | -0.01 | -0.52 | 1.94 | 1.955 | 1.92 | 4794 |
| 1732815000 | 1.94 | -0.03 | -1.52 | 1.94 | 1.945 | 1.93 | 1614 |
| 1732728600 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1732642200 | 1.97 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 1417 |
| 1732555800 | 1.97 | -0.03 | -1.25 | 2 | 2 | 1.955 | 4099 |
| 1732296600 | 1.995 | 0.01 | 0.50 | 1.985 | 1.995 | 1.985 | 557 |
| 1732210200 | 1.985 | -0.02 | -0.75 | 2 | 2 | 1.98 | 5292 |
| 1732123800 | 2 | 0 | 0.00 | 2 | 2 | 1.99 | 975 |
| 1732037400 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 1.985 | 9424 |
| 1731951000 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.02 | 1797 |
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
