Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.38596491228 | 2.28 | 2.38 | 2.28 | 15484 | 2.33971919 | DE |
| 4 | 0.08 | 3.47826086957 | 2.3 | 2.7 | 2.24 | 16774 | 2.35428147 | DE |
| 12 | 1 | 72.4637681159 | 1.38 | 2.7 | 1.38 | 16692 | 2.04706877 | DE |
| 26 | 0.97 | 68.7943262411 | 1.41 | 2.7 | 1.16 | 8579 | 1.96310605 | DE |
| 52 | 1.04 | 77.6119402985 | 1.34 | 2.7 | 1.16 | 6307 | 1.81116635 | DE |
| 156 | 1.25 | 110.619469027 | 1.13 | 3.5 | 1.13 | 6448 | 1.79765372 | DE |
| 260 | 1.25 | 110.619469027 | 1.13 | 3.5 | 1.13 | 6448 | 1.79765372 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 2.38 | 0.06 | 2.59 | 2.38 | 2.38 | 2.38 | 296 |
| 1737653400 | 2.32 | -0.02 | -0.85 | 2.38 | 2.38 | 2.32 | 1087 |
| 1737567000 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1737480600 | 2.34 | 0 | 0.00 | 2.3 | 2.38 | 2.3 | 36496 |
| 1737394200 | 2.34 | 0 | 0.00 | 2.38 | 2.38 | 2.34 | 1696 |
| 1737135000 | 2.34 | 0.08 | 3.54 | 2.2799999 | 2.36 | 2.2799999 | 30046 |
| 1737048600 | 2.2599999 | -0.14 | -5.83 | 2.38 | 2.38 | 2.2599999 | 44142 |
| 1736962200 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.32 | 46910 |
| 1736875800 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.38 | 46 |
| 1736789400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 1250 |
| 1736530200 | 2.34 | 0 | 0.00 | 2.38 | 2.38 | 2.34 | 3170 |
| 1736443800 | 2.34 | -0.04 | -1.68 | 2.34 | 2.34 | 2.34 | 15 |
| 1736357400 | 2.38 | -0.18 | -7.03 | 2.5 | 2.5 | 2.34 | 6524 |
| 1736271000 | 2.56 | 0.26 | 11.30 | 2.32 | 2.7 | 2.32 | 34582 |
| 1736184600 | 2.3 | -0.06 | -2.54 | 2.32 | 2.34 | 2.3 | 2569 |
| 1735925400 | 2.36 | 0.02 | 0.85 | 2.34 | 2.36 | 2.34 | 541 |
| 1735839000 | 2.34 | 0.04 | 1.74 | 2.3 | 2.34 | 2.3 | 7674 |
| 1735666200 | 2.3 | -0.02 | -0.86 | 2.34 | 2.34 | 2.2799999 | 9696 |
| 1735579800 | 2.32 | 0.02 | 0.87 | 2.3 | 2.34 | 2.2799999 | 63291 |
| 1735320600 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.24 | 20878 |
| 1735061400 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.34 | 2.22 | 45880 |
| 1734975000 | 2.2599999 | 0.51 | 29.14 | 1.92 | 2.2599999 | 1.92 | 183320 |
| 1734715800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734629400 | 1.75 | 0.03 | 1.74 | 1.72 | 1.75 | 1.71 | 46579 |
| 1734543000 | 1.72 | 0.02 | 1.18 | 1.7 | 1.75 | 1.7 | 1009 |
| 1734456600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734370200 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 11 |
| 1734111000 | 1.73 | 0.01 | 0.58 | 1.7 | 1.73 | 1.7 | 2054 |
| 1734024600 | 1.72 | 0.04 | 2.38 | 1.72 | 1.72 | 1.72 | 1001 |
| 1733938200 | 1.68 | -0.02 | -1.18 | 1.68 | 1.72 | 1.68 | 401 |
| 1733851800 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 1492 |
| 1733765400 | 1.72 | 0.02 | 1.18 | 1.68 | 1.72 | 1.68 | 1820 |
| 1733506200 | 1.7 | -0.01 | -0.58 | 1.72 | 1.72 | 1.7 | 1510 |
| 1733419800 | 1.71 | 0.01 | 0.59 | 1.72 | 1.73 | 1.71 | 12961 |
| 1733333400 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 156 |
| 1733247000 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1733160600 | 1.71 | 0.01 | 0.59 | 1.72 | 1.72 | 1.68 | 3075 |
| 1732901400 | 1.7 | 0.08 | 4.94 | 1.68 | 1.72 | 1.65 | 5423 |
| 1732815000 | 1.62 | -0.12 | -6.90 | 1.74 | 1.74 | 1.62 | 12973 |
| 1732728600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1732642200 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.72 | 7892 |
| 1732555800 | 1.74 | 0.03 | 1.75 | 1.74 | 1.74 | 1.74 | 60 |
| 1732296600 | 1.71 | 0 | 0.00 | 1.73 | 1.73 | 1.71 | 2100 |
| 1732210200 | 1.71 | 0.03 | 1.79 | 1.72 | 1.74 | 1.71 | 10648 |
| 1732123800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.74 | 1.68 | 1054 |
| 1732037400 | 1.7 | -0.04 | -2.30 | 1.7 | 1.7 | 1.7 | 1563 |
| 1731951000 | 1.74 | 0.04 | 2.35 | 1.72 | 1.74 | 1.72 | 56250 |
| 1731691800 | 1.7 | -0.03 | -1.73 | 1.73 | 1.74 | 1.7 | 10743 |
| 1731605400 | 1.73 | 0.03 | 1.76 | 1.74 | 1.74 | 1.73 | 10522 |
| 1731519000 | 1.7 | 0 | 0.00 | 1.72 | 1.72 | 1.7 | 2340 |
| 1731432600 | 1.7 | -0.02 | -1.16 | 1.73 | 1.75 | 1.7 | 13351 |
| 1731346200 | 1.72 | 0.06 | 3.61 | 1.67 | 1.73 | 1.67 | 24208 |
| 1731087000 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.6299999 | 4791 |
| 1731000600 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.6299999 | 21150 |
| 1730914200 | 1.6399999 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 28980 |
| 1730827800 | 1.6399999 | 0.14 | 9.33 | 1.54 | 1.6399999 | 1.54 | 15436 |
| 1730741400 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.44 | 42431 |
| 1730482200 | 1.5 | 0.16 | 11.94 | 1.3799999 | 1.52 | 1.3799999 | 33121 |
| 1730395800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 36 |
| 1730309400 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.35 | 2 |
| 1730223000 | 1.34 | -0.05 | -3.60 | 1.34 | 1.34 | 1.34 | 15 |
| 1730136600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 321 |
| 1729873800 | 1.35 | 0 | 0.00 | 1.36 | 1.36 | 1.35 | 181 |
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
