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 | 0.075 | 5.1724137931 | 1.45 | 1.6 | 1.4 | 4116216 | 1.50794463 | DE |
| 4 | -0.225 | -12.8571428571 | 1.75 | 1.775 | 1.4 | 3090332 | 1.56413425 | DE |
| 12 | 0.3 | 24.4897959184 | 1.225 | 1.78 | 1.075 | 4284232 | 1.44973298 | DE |
| 26 | -0.325 | -17.5675675676 | 1.85 | 2.25 | 1.025 | 4733897 | 1.58529821 | DE |
| 52 | -0.4 | -20.7792207792 | 1.925 | 2.25 | 1.025 | 7596012 | 1.66588802 | DE |
| 156 | -2.175 | -58.7837837838 | 3.7 | 6.3 | 1.025 | 5562174 | 2.68020937 | DE |
| 260 | -0.55 | -26.5060240964 | 2.075 | 8.8 | 1.025 | 6702964 | 3.36602484 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1.525 | -0.03 | -1.61 | 1.55 | 1.6 | 1.525 | 8837246 |
| 1741368600 | 1.55 | 0.15 | 10.71 | 1.4 | 1.55 | 1.4 | 6666773 |
| 1741282200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 706115 |
| 1741195800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 2032037 |
| 1741109400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.4 | 2338911 |
| 1741023000 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 1339669 |
| 1740763800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1135025 |
| 1740677400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1235418 |
| 1740591000 | 1.475 | 0.03 | 1.72 | 1.45 | 1.475 | 1.45 | 2480459 |
| 1740504600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 2683958 |
| 1740418200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.45 | 4213222 |
| 1740159000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 499347 |
| 1740072600 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 2693809 |
| 1739986200 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.55 | 868516 |
| 1739899800 | 1.575 | -0.03 | -1.56 | 1.625 | 1.625 | 1.575 | 3574729 |
| 1739813400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 750817 |
| 1739554200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 3496176 |
| 1739467800 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.625 | 9316049 |
| 1739381400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 906996 |
| 1739295000 | 1.75 | 0 | 0.00 | 1.75 | 1.775 | 1.725 | 6031376 |
| 1739208600 | 1.75 | 0.08 | 4.48 | 1.675 | 1.75 | 1.675 | 6732369 |
| 1738949400 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 2643056 |
| 1738863000 | 1.725 | -0.06 | -3.09 | 1.725 | 1.75 | 1.725 | 2192893 |
| 1738776600 | 1.78 | 0.13 | 7.88 | 1.65 | 1.78 | 1.625 | 9440238 |
| 1738690200 | 1.65 | 0.15 | 10.00 | 1.55 | 1.725 | 1.55 | 20184311 |
| 1738603800 | 1.5 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 2221683 |
| 1738344600 | 1.5 | -0.15 | -9.09 | 1.575 | 1.575 | 1.5 | 4257442 |
| 1738258200 | 1.65 | 0.1 | 6.45 | 1.6 | 1.65 | 1.575 | 1899298 |
| 1738171800 | 1.55 | 0.1 | 6.90 | 1.45 | 1.6 | 1.45 | 9039512 |
| 1738085400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1633258 |
| 1737999000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 3687238 |
| 1737739800 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.375 | 7688196 |
| 1737653400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 616825 |
| 1737567000 | 1.425 | 0.03 | 1.79 | 1.4 | 1.425 | 1.4 | 1165059 |
| 1737480600 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.4 | 1474675 |
| 1737394200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 2850687 |
| 1737135000 | 1.425 | 0.08 | 5.56 | 1.375 | 1.475 | 1.35 | 7248141 |
| 1737048600 | 1.35 | -0.02 | -1.46 | 1.425 | 1.55 | 1.35 | 4550346 |
| 1736962200 | 1.37 | 0.15 | 11.84 | 1.225 | 1.55 | 1.225 | 22974891 |
| 1736875800 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 770762 |
| 1736789400 | 1.25 | -0.03 | -1.96 | 1.25 | 1.25 | 1.225 | 1682129 |
| 1736530200 | 1.275 | -0.03 | -1.92 | 1.275 | 1.275 | 1.275 | 912811 |
| 1736443800 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.25 | 941544 |
| 1736357400 | 1.28 | -0.07 | -5.19 | 1.3 | 1.3 | 1.225 | 4004121 |
| 1736271000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 5174388 |
| 1736184600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 2841801 |
| 1735925400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 568138 |
| 1735839000 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.275 | 3319681 |
| 1735666200 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.225 | 3762677 |
| 1735579800 | 1.25 | 0.13 | 11.11 | 1.125 | 1.25 | 1.125 | 11722969 |
| 1735320600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.075 | 17979887 |
| 1735061400 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.125 | 1113295 |
| 1734975000 | 1.175 | 0.08 | 6.82 | 1.175 | 1.175 | 1.175 | 5284708 |
| 1734715800 | 1.1 | -0.08 | -6.78 | 1.175 | 1.175 | 1.1 | 2119678 |
| 1734629400 | 1.18 | -0.05 | -3.67 | 1.225 | 1.225 | 1.125 | 6211907 |
| 1734543000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 427305 |
| 1734456600 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 1056648 |
| 1734370200 | 1.25 | 0 | 0.00 | 1.225 | 1.25 | 1.225 | 5809380 |
| 1734111000 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 3682017 |
| 1734024600 | 1.225 | 0 | 0.00 | 1.225 | 1.25 | 1.225 | 2648745 |
| 1733938200 | 1.225 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 979481 |
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
