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 | 0.025 | 3.84615384615 | 0.65 | 0.675 | 0.65 | 804143 | 0.65494389 | DE |
| 4 | -0.875 | -56.4516129032 | 1.55 | 1.55 | 0.625 | 15801779 | 0.77259185 | DE |
| 12 | -5.575 | -89.2 | 6.25 | 7 | 0.625 | 6249690 | 1.01900477 | DE |
| 26 | -10.825 | -94.1304347826 | 11.5 | 11.5 | 0.625 | 3000853 | 1.31115767 | DE |
| 52 | -7.075 | -91.2903225806 | 7.75 | 17.75 | 0.625 | 1567135 | 2.01161022 | DE |
| 156 | -111.825 | -99.4 | 112.5 | 112.5 | 0.625 | 628310 | 7.46858748 | DE |
| 260 | -48.325 | -98.6224489796 | 49 | 151.5 | 0.625 | 523617 | 13.69681768 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745512200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 454054 |
| 1745425800 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 23017 |
| 1745339400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1935357 |
| 1744907400 | 0.65 | -0.075 | -10.34 | 0.725 | 0.725 | 0.65 | 3209323 |
| 1744821000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 534938 |
| 1744734600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1192078 |
| 1744648200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1372264 |
| 1744389000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 301938 |
| 1744302600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 5629512 |
| 1744216200 | 0.75 | -0.075 | -9.09 | 0.8 | 0.825 | 0.725 | 244105694 |
| 1744129800 | 0.825 | -0.425 | -34.00 | 0.9 | 0.9 | 0.625 | 17185208 |
| 1744043400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 432877 |
| 1743784200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 608365 |
| 1743697800 | 1.25 | -0.2 | -13.79 | 1.45 | 1.45 | 1.25 | 2313853 |
| 1743611400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 372764 |
| 1743525000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 13583 |
| 1743438600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 903516 |
| 1743183000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3843687 |
| 1743096600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2244706 |
| 1743010200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1567391 |
| 1742923800 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.55 | 17299196 |
| 1742837400 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 559478 |
| 1742578200 | 1.575 | -0.08 | -4.55 | 1.65 | 1.65 | 1.575 | 1309521 |
| 1742491800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 21250 |
| 1742405400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 81153 |
| 1742319000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 12688 |
| 1742232600 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 324939 |
| 1741973400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1035014 |
| 1741887000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 73480 |
| 1741800600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 493098 |
| 1741714200 | 1.7 | 0.02 | 1.49 | 1.7 | 1.7 | 1.7 | 105972 |
| 1741627800 | 1.675 | 0.03 | 1.52 | 1.65 | 1.725 | 1.65 | 733773 |
| 1741368600 | 1.65 | -0.03 | -1.49 | 1.675 | 1.675 | 1.625 | 1940168 |
| 1741282200 | 1.675 | -0.12 | -6.42 | 1.775 | 1.775 | 1.675 | 1089693 |
| 1741195800 | 1.79 | -0.06 | -3.24 | 1.85 | 1.85 | 1.775 | 1196884 |
| 1741109400 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 629432 |
| 1741023000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 1422629 |
| 1740763800 | 1.9 | 0.02 | 1.33 | 1.85 | 1.9 | 1.85 | 3754891 |
| 1740677400 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 1941861 |
| 1740591000 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 338075 |
| 1740504600 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 923661 |
| 1740418200 | 1.875 | -0.1 | -5.06 | 1.975 | 1.975 | 1.875 | 2138523 |
| 1740159000 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.975 | 16256 |
| 1740072600 | 2.025 | 0.13 | 6.58 | 1.875 | 2.025 | 1.875 | 1733809 |
| 1739986200 | 1.9 | -0.35 | -15.56 | 2.25 | 2.25 | 1.9 | 1155020 |
| 1739899800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 227032 |
| 1739813400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 670804 |
| 1739554200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 485455 |
| 1739467800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2518938 |
| 1739381400 | 2.25 | 0 | 0.00 | 2.25 | 2.35 | 2.125 | 3234419 |
| 1739295000 | 2.25 | 0 | 0.00 | 2.25 | 2.35 | 2.25 | 2374317 |
| 1739208600 | 2.25 | 0.35 | 18.42 | 1.875 | 2.25 | 1.875 | 9834724 |
| 1738949400 | 1.9 | -4.6 | -70.77 | 2.5 | 2.5 | 1.75 | 13684418 |
| 1738863000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 100675 |
| 1738776600 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 433966 |
| 1738690200 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 108111 |
| 1738603800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 130513 |
| 1738344600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 104054 |
| 1738258200 | 6.25 | -0.55 | -8.09 | 6.5 | 6.5 | 6.25 | 13560 |
| 1738171800 | 6.8 | -0.7 | -9.33 | 7.5 | 7.5 | 6.25 | 292964 |
| 1738085400 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 98582 |
| 1737999000 | 7.25 | -0.75 | -9.38 | 8 | 8.2 | 7.25 | 245048 |
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
