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 | 0.05 | 3.07692307692 | 1.625 | 1.775 | 1.625 | 2925162 | 1.70330693 | DE |
| 4 | -0.275 | -14.1025641026 | 1.95 | 1.975 | 1.625 | 2140316 | 1.75608594 | DE |
| 12 | -1.075 | -39.0909090909 | 2.75 | 2.9 | 1.625 | 1760731 | 2.1198652 | DE |
| 26 | -0.625 | -27.1739130435 | 2.3 | 3.05 | 1.625 | 1558200 | 2.19202126 | DE |
| 52 | -0.3 | -15.1898734177 | 1.975 | 3.1 | 1.575 | 1650178 | 2.27740916 | DE |
| 156 | -2.625 | -61.0465116279 | 4.3 | 4.75 | 1.575 | 1292012 | 2.73902674 | DE |
| 260 | -1.175 | -41.2280701754 | 2.85 | 6.4 | 1.575 | 1787005 | 3.70750196 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1.675 | -0.03 | -1.47 | 1.675 | 1.675 | 1.675 | 2025316 |
| 1737653400 | 1.7 | 0.02 | 1.49 | 1.675 | 1.7 | 1.675 | 2994320 |
| 1737567000 | 1.675 | -0.08 | -4.29 | 1.775 | 1.775 | 1.675 | 4287762 |
| 1737480600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1556789 |
| 1737394200 | 1.75 | 0.08 | 4.48 | 1.675 | 1.75 | 1.675 | 2965260 |
| 1737135000 | 1.675 | 0.05 | 2.76 | 1.625 | 1.675 | 1.625 | 2821677 |
| 1737048600 | 1.6299999 | -0.1 | -5.51 | 1.725 | 1.725 | 1.625 | 2883235 |
| 1736962200 | 1.725 | -0.08 | -4.17 | 1.8 | 1.85 | 1.7 | 4100833 |
| 1736875800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 291389 |
| 1736789400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 1724405 |
| 1736530200 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 1212319 |
| 1736443800 | 1.725 | -0.04 | -1.99 | 1.775 | 1.775 | 1.725 | 1070771 |
| 1736357400 | 1.76 | -0.02 | -0.85 | 1.775 | 1.775 | 1.76 | 1384816 |
| 1736271000 | 1.775 | 0.01 | 0.85 | 1.775 | 1.775 | 1.725 | 1862701 |
| 1736184600 | 1.76 | -0.07 | -3.56 | 1.825 | 1.825 | 1.76 | 2316301 |
| 1735925400 | 1.825 | -0.1 | -5.19 | 1.925 | 1.925 | 1.825 | 3444587 |
| 1735839000 | 1.925 | 0.05 | 2.67 | 1.9 | 1.95 | 1.9 | 2049931 |
| 1735666200 | 1.875 | -0.05 | -2.60 | 1.9 | 1.9 | 1.875 | 1313786 |
| 1735579800 | 1.925 | -0.03 | -1.28 | 1.95 | 1.95 | 1.925 | 1480241 |
| 1735320600 | 1.95 | 0 | 0.00 | 1.95 | 1.975 | 1.95 | 904886 |
| 1735061400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 83716 |
| 1734975000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1778428 |
| 1734715800 | 1.95 | 0.02 | 1.30 | 1.925 | 1.95 | 1.925 | 1202390 |
| 1734629400 | 1.925 | -0.03 | -1.28 | 1.95 | 1.975 | 1.925 | 2367847 |
| 1734543000 | 1.95 | -0.03 | -1.27 | 1.975 | 1.975 | 1.95 | 1245094 |
| 1734456600 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.975 | 472850 |
| 1734370200 | 2.025 | -0.03 | -1.22 | 2.05 | 2.05 | 1.925 | 3734048 |
| 1734111000 | 2.05 | -0.18 | -7.87 | 2.225 | 2.225 | 1.95 | 5409930 |
| 1734024600 | 2.225 | -0.03 | -1.11 | 2.25 | 2.25 | 2.15 | 940515 |
| 1733938200 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 1412008 |
| 1733851800 | 2.3 | 0.02 | 1.10 | 2.275 | 2.3 | 2.275 | 556828 |
| 1733765400 | 2.275 | -0.18 | -7.14 | 2.45 | 2.45 | 2.275 | 3254183 |
| 1733506200 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 1458100 |
| 1733419800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1180847 |
| 1733333400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 164593 |
| 1733247000 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 1530841 |
| 1733160600 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 2089635 |
| 1732901400 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6 | 2.6 | 267893 |
| 1732815000 | 2.55 | -0.05 | -1.92 | 2.6 | 2.65 | 2.55 | 278556 |
| 1732728600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 2115525 |
| 1732642200 | 2.6 | 0.15 | 6.12 | 2.55 | 2.7 | 2.55 | 4742469 |
| 1732555800 | 2.45 | -0.05 | -2.00 | 2.45 | 2.505 | 2.45 | 433465 |
| 1732296600 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.4 | 2535752 |
| 1732210200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 1062176 |
| 1732123800 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 246030 |
| 1732037400 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 2072216 |
| 1731951000 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.35 | 3182033 |
| 1731691800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 248366 |
| 1731605400 | 2.5 | 0.09 | 3.73 | 2.5 | 2.5 | 2.5 | 69670 |
| 1731519000 | 2.41 | -0.04 | -1.63 | 2.45 | 2.5 | 2.41 | 349764 |
| 1731432600 | 2.45 | 0.04 | 1.66 | 2.45 | 2.45 | 2.45 | 2237007 |
| 1731346200 | 2.41 | -0.34 | -12.36 | 2.75 | 2.75 | 2.35 | 6078117 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 655194 |
| 1731000600 | 2.75 | -0.03 | -0.90 | 2.775 | 2.775 | 2.75 | 828320 |
| 1730914200 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 116077 |
| 1730827800 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 601359 |
| 1730741400 | 2.775 | -0.13 | -4.31 | 2.75 | 2.8 | 2.75 | 1304890 |
| 1730482200 | 2.9 | 0.15 | 5.45 | 2.75 | 2.9 | 2.75 | 613891 |
| 1730395800 | 2.75 | -0.03 | -0.90 | 2.775 | 2.775 | 2.75 | 1362176 |
| 1730309400 | 2.775 | -0.08 | -2.63 | 2.85 | 3 | 2.775 | 5846266 |
| 1730223000 | 2.85 | -0.05 | -1.72 | 2.9 | 3.05 | 2.85 | 6127341 |
| 1730136600 | 2.9 | 0.15 | 5.45 | 2.65 | 2.95 | 2.64 | 9095679 |
| 1729873800 | 2.75 | 0.2 | 7.84 | 2.5 | 2.75 | 2.5 | 3857806 |
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
