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 | 0.06 | 4.06504065041 | 1.476 | 1.536 | 1.43 | 159108 | 1.50136857 | DE |
| 4 | 0.138 | 9.87124463519 | 1.398 | 1.54 | 1.374 | 187543 | 1.48891042 | DE |
| 12 | 0.108 | 7.56302521008 | 1.428 | 1.54 | 1.26 | 213560 | 1.40463188 | DE |
| 26 | 0.086 | 5.93103448276 | 1.45 | 1.54 | 1.25 | 154437 | 1.39651083 | DE |
| 52 | 0.084 | 5.78512396694 | 1.452 | 1.668 | 1.142 | 207658 | 1.38756709 | DE |
| 156 | -5.484 | -78.1196581197 | 7.02 | 7.64 | 0.753 | 234549 | 1.47927379 | DE |
| 260 | -18.164 | -92.2030456853 | 19.7 | 33.9 | 0.753 | 156244 | 2.3306868 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.522 | 0.01 | 0.40 | 1.516 | 1.524 | 1.504 | 169437 |
| 1737048600 | 1.516 | -0 | -0.26 | 1.53 | 1.53 | 1.494 | 123503 |
| 1736962200 | 1.52 | 0.03 | 2.15 | 1.492 | 1.528 | 1.492 | 180224 |
| 1736875800 | 1.488 | 0.02 | 1.64 | 1.474 | 1.496 | 1.452 | 141091 |
| 1736789400 | 1.464 | 0.01 | 0.55 | 1.476 | 1.482 | 1.43 | 181286 |
| 1736530200 | 1.456 | -0.05 | -3.45 | 1.512 | 1.514 | 1.456 | 200100 |
| 1736443800 | 1.508 | -0 | -0.13 | 1.518 | 1.528 | 1.508 | 140856 |
| 1736357400 | 1.51 | 0.01 | 0.80 | 1.5 | 1.518 | 1.474 | 293735 |
| 1736271000 | 1.498 | 0 | 0.13 | 1.5 | 1.516 | 1.492 | 147660 |
| 1736184600 | 1.496 | 0 | 0.13 | 1.512 | 1.516 | 1.492 | 127220 |
| 1735925400 | 1.494 | -0.04 | -2.86 | 1.54 | 1.54 | 1.468 | 212522 |
| 1735839000 | 1.538 | 0.02 | 1.59 | 1.5 | 1.538 | 1.486 | 214371 |
| 1735666200 | 1.514 | 0.02 | 1.47 | 1.472 | 1.52 | 1.472 | 283215 |
| 1735579800 | 1.492 | 0.07 | 4.63 | 1.426 | 1.492 | 1.426 | 309650 |
| 1735320600 | 1.426 | 0.02 | 1.13 | 1.41 | 1.428 | 1.41 | 211493 |
| 1735061400 | 1.41 | 0.01 | 0.43 | 1.406 | 1.426 | 1.406 | 94990 |
| 1734975000 | 1.404 | 0.01 | 1.01 | 1.398 | 1.406 | 1.374 | 156871 |
| 1734715800 | 1.3899999 | 0.01 | 0.58 | 1.3799999 | 1.4 | 1.354 | 302725 |
| 1734629400 | 1.3819999 | -0.03 | -2.26 | 1.4 | 1.414 | 1.3819999 | 124611 |
| 1734543000 | 1.414 | 0.05 | 3.67 | 1.37 | 1.428 | 1.362 | 655447 |
| 1734456600 | 1.364 | -0.01 | -0.44 | 1.37 | 1.3839999 | 1.362 | 687894 |
| 1734370200 | 1.37 | -0.02 | -1.30 | 1.3859999 | 1.3859999 | 1.368 | 126501 |
| 1734111000 | 1.3879999 | -0 | -0.29 | 1.3899999 | 1.3899999 | 1.3799999 | 1642828 |
| 1734024600 | 1.3919999 | 0.01 | 0.58 | 1.396 | 1.396 | 1.3859999 | 117565 |
| 1733938200 | 1.3839999 | 0.01 | 1.02 | 1.3799999 | 1.396 | 1.356 | 144148 |
| 1733851800 | 1.37 | -0.02 | -1.58 | 1.3899999 | 1.3899999 | 1.368 | 218356 |
| 1733765400 | 1.3919999 | -0.01 | -1.00 | 1.41 | 1.418 | 1.3879999 | 294372 |
| 1733506200 | 1.406 | 0.01 | 0.43 | 1.4 | 1.406 | 1.36 | 236965 |
| 1733419800 | 1.4 | 0.05 | 3.55 | 1.3899999 | 1.42 | 1.35 | 988370 |
| 1733333400 | 1.352 | 0.05 | 3.68 | 1.45 | 1.476 | 1.352 | 705158 |
| 1733247000 | 1.304 | 0.01 | 1.09 | 1.28 | 1.318 | 1.274 | 141190 |
| 1733160600 | 1.29 | -0 | -0.31 | 1.296 | 1.316 | 1.26 | 282674 |
| 1732901400 | 1.294 | -0.03 | -2.12 | 1.322 | 1.322 | 1.294 | 116978 |
| 1732815000 | 1.322 | -0.01 | -0.60 | 1.33 | 1.336 | 1.308 | 50464 |
| 1732728600 | 1.33 | 0.01 | 0.45 | 1.324 | 1.33 | 1.29 | 167461 |
| 1732642200 | 1.324 | -0.03 | -2.36 | 1.346 | 1.354 | 1.304 | 99951 |
| 1732555800 | 1.356 | 0.06 | 4.47 | 1.3 | 1.356 | 1.294 | 184941 |
| 1732296600 | 1.298 | -0 | -0.31 | 1.3 | 1.336 | 1.29 | 110098 |
| 1732210200 | 1.302 | -0.01 | -0.61 | 1.314 | 1.318 | 1.292 | 94972 |
| 1732123800 | 1.31 | -0.01 | -0.46 | 1.316 | 1.346 | 1.302 | 164461 |
| 1732037400 | 1.316 | -0.07 | -5.05 | 1.3819999 | 1.3939999 | 1.264 | 242848 |
| 1731951000 | 1.3859999 | -0.01 | -0.57 | 1.3839999 | 1.3899999 | 1.3759999 | 62860 |
| 1731691800 | 1.3939999 | -0.01 | -0.43 | 1.398 | 1.4 | 1.3859999 | 34069 |
| 1731605400 | 1.4 | 0.02 | 1.60 | 1.37 | 1.4 | 1.37 | 81239 |
| 1731519000 | 1.3779999 | -0.01 | -0.58 | 1.3879999 | 1.408 | 1.37 | 90797 |
| 1731432600 | 1.3859999 | -0.02 | -1.56 | 1.408 | 1.418 | 1.3859999 | 51732 |
| 1731346200 | 1.408 | -0 | -0.14 | 1.41 | 1.422 | 1.406 | 46051 |
| 1731087000 | 1.41 | 0 | 0.00 | 1.404 | 1.412 | 1.396 | 68594 |
| 1731000600 | 1.41 | -0.01 | -0.98 | 1.424 | 1.426 | 1.41 | 29494 |
| 1730914200 | 1.424 | 0.01 | 0.99 | 1.41 | 1.428 | 1.406 | 36900 |
| 1730827800 | 1.41 | 0.02 | 1.44 | 1.3879999 | 1.414 | 1.36 | 106711 |
| 1730741400 | 1.3899999 | -0.02 | -1.42 | 1.3819999 | 1.398 | 1.37 | 151642 |
| 1730482200 | 1.41 | -0.02 | -1.12 | 1.426 | 1.426 | 1.402 | 40389 |
| 1730395800 | 1.426 | -0.01 | -0.70 | 1.436 | 1.436 | 1.418 | 81592 |
| 1730309400 | 1.436 | 0.02 | 1.27 | 1.418 | 1.436 | 1.412 | 71225 |
| 1730223000 | 1.418 | -0.01 | -0.98 | 1.438 | 1.438 | 1.3799999 | 85806 |
| 1730136600 | 1.432 | 0.01 | 0.42 | 1.428 | 1.438 | 1.426 | 44612 |
| 1729873800 | 1.426 | 0.02 | 1.13 | 1.406 | 1.426 | 1.4 | 52085 |
| 1729787400 | 1.41 | 0.01 | 0.43 | 1.404 | 1.424 | 1.4 | 97398 |
| 1729701000 | 1.404 | -0.02 | -1.54 | 1.44 | 1.444 | 1.3859999 | 166041 |
| 1729614600 | 1.426 | 0 | 0.14 | 1.432 | 1.432 | 1.418 | 112720 |
| 1729528200 | 1.424 | -0.01 | -0.42 | 1.43 | 1.44 | 1.424 | 49731 |
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
