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 | -5.8 | -29.6220633299 | 19.58 | 20.8 | 13.7 | 3948650 | 16.32821324 | DE |
| 4 | -3.58 | -20.6221198157 | 17.36 | 20.8 | 13.7 | 2504895 | 17.78872364 | DE |
| 12 | -3.82 | -21.7045454545 | 17.6 | 20.8 | 13.7 | 2318121 | 16.86994546 | DE |
| 26 | -9.62 | -41.1111111111 | 23.4 | 23.4 | 13.7 | 2518968 | 17.75664421 | DE |
| 52 | -13.37 | -49.2449355433 | 27.15 | 29 | 13.7 | 2989126 | 19.92867777 | DE |
| 156 | -95.02 | -87.3345588235 | 108.8 | 118 | 13.7 | 2744345 | 54.37399157 | DE |
| 260 | -86.22 | -86.22 | 100 | 119 | 13.7 | 2449419 | 60.88243555 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737394200 | 13.78 | -1.2 | -8.01 | 15.02 | 15.42 | 13.7 | 12918766 |
| 1737135000 | 14.98 | -5.12 | -25.47 | 20.25 | 20.7 | 14.7 | 14490687 |
| 1737048600 | 20.1 | -0.2 | -0.99 | 20.7 | 20.7 | 20 | 1018740 |
| 1736962200 | 20.3 | 0.25 | 1.25 | 20.8 | 20.8 | 20.1 | 772423 |
| 1736875800 | 20.05 | 0.13 | 0.65 | 20.3 | 20.8 | 19.96 | 1488892 |
| 1736789400 | 19.92 | 0.56 | 2.89 | 19.58 | 20.4 | 19.58 | 1972508 |
| 1736530200 | 19.36 | -0.2 | -1.02 | 19.5 | 19.6 | 19.02 | 1329028 |
| 1736443800 | 19.56 | 0.66 | 3.49 | 18.92 | 19.56 | 18.9 | 1584212 |
| 1736357400 | 18.9 | -0.1 | -0.53 | 19.3 | 19.3 | 18.6 | 4933111 |
| 1736271000 | 19 | -0.58 | -2.96 | 19.2 | 19.68 | 19 | 2553811 |
| 1736184600 | 19.58 | 0.58 | 3.05 | 19.32 | 19.7 | 19.3 | 4027209 |
| 1735925400 | 19 | -0.06 | -0.31 | 18.9 | 19 | 18.58 | 2977424 |
| 1735839000 | 19.06 | 0.16 | 0.85 | 19.4 | 20 | 18.96 | 1662074 |
| 1735666200 | 18.9 | 0.8 | 4.42 | 18.9 | 19.38 | 18.62 | 1822581 |
| 1735579800 | 18.1 | 0.02 | 0.11 | 18.16 | 18.16 | 18.1 | 605324 |
| 1735320600 | 18.08 | 0 | 0.00 | 17.6 | 18.1 | 17.6 | 594436 |
| 1735061400 | 18.08 | 0.38 | 2.15 | 17.36 | 18.08 | 17.36 | 294265 |
| 1734975000 | 17.7 | -0.2 | -1.12 | 17.36 | 17.7 | 17.36 | 456485 |
| 1734715800 | 17.9 | 0.4 | 2.29 | 17.42 | 17.9 | 17.34 | 2513320 |
| 1734629400 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 2759158 |
| 1734543000 | 18 | 0.26 | 1.47 | 17.64 | 18 | 17.46 | 4861556 |
| 1734456600 | 17.74 | -0.22 | -1.22 | 17.64 | 17.74 | 17.46 | 664779 |
| 1734370200 | 17.96 | 0.26 | 1.47 | 17.92 | 18 | 17.9 | 1707975 |
| 1734111000 | 17.7 | -0.42 | -2.32 | 18.8 | 18.8 | 17.7 | 616173 |
| 1734024600 | 18.12 | -0.38 | -2.05 | 18.64 | 18.8 | 18.1 | 1764869 |
| 1733938200 | 18.5 | 0.3 | 1.65 | 18.12 | 18.6 | 17.8 | 4875218 |
| 1733851800 | 18.2 | 1.2 | 7.06 | 17 | 18.2 | 17 | 4078818 |
| 1733765400 | 17 | 0.68 | 4.17 | 16.399999 | 17 | 16.399999 | 3506125 |
| 1733506200 | 16.32 | 0.96 | 6.25 | 15.5 | 16.379999 | 15.5 | 1471256 |
| 1733419800 | 15.36 | 0.36 | 2.40 | 14.6 | 15.64 | 14.6 | 3730794 |
| 1733333400 | 15 | 0.3 | 2.04 | 14.68 | 15 | 14.68 | 1129083 |
| 1733247000 | 14.7 | -0.08 | -0.54 | 14.72 | 14.8 | 14.68 | 1450166 |
| 1733160600 | 14.78 | -0.06 | -0.40 | 14.84 | 15 | 14.74 | 1197499 |
| 1732901400 | 14.84 | 0.02 | 0.13 | 14.86 | 15.48 | 14.84 | 482890 |
| 1732815000 | 14.82 | -0.12 | -0.80 | 14.84 | 15.18 | 14.82 | 1317869 |
| 1732728600 | 14.94 | -0.04 | -0.27 | 15 | 15 | 14.84 | 964026 |
| 1732642200 | 14.98 | -0.26 | -1.71 | 15.6 | 15.6 | 14.98 | 1598241 |
| 1732555800 | 15.24 | -0.46 | -2.93 | 15.72 | 15.98 | 15.24 | 3275510 |
| 1732296600 | 15.7 | 0.36 | 2.35 | 15.42 | 15.7 | 15.42 | 653799 |
| 1732210200 | 15.34 | 0 | 0.00 | 15.36 | 15.4 | 15.2 | 608098 |
| 1732123800 | 15.34 | -0.4 | -2.54 | 15.1 | 15.52 | 15.1 | 628308 |
| 1732037400 | 15.74 | 0.34 | 2.21 | 15.4 | 15.74 | 15.1 | 3027778 |
| 1731951000 | 15.4 | 0.1 | 0.65 | 15.5 | 15.5 | 15.3 | 3339911 |
| 1731691800 | 15.3 | -0.36 | -2.30 | 15.58 | 15.58 | 15.2 | 5132549 |
| 1731605400 | 15.66 | 0.02 | 0.13 | 16.18 | 16.18 | 15.56 | 1941995 |
| 1731519000 | 15.64 | -0.24 | -1.51 | 16 | 16 | 15.64 | 1660794 |
| 1731432600 | 15.88 | -0.36 | -2.22 | 16.2 | 16.2 | 15.88 | 5887721 |
| 1731346200 | 16.239999 | 0.26 | 1.63 | 16 | 16.239999 | 16 | 2387127 |
| 1731087000 | 15.98 | -0.02 | -0.13 | 16 | 16.02 | 15.9 | 1122590 |
| 1731000600 | 16 | 0 | 0.00 | 15.92 | 16.16 | 15.92 | 1381893 |
| 1730914200 | 16 | -0.72 | -4.31 | 16.84 | 16.84 | 16 | 1204651 |
| 1730827800 | 16.719999 | 0.62 | 3.85 | 16.719999 | 16.719999 | 16.719999 | 313582 |
| 1730741400 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.059999 | 1846628 |
| 1730482200 | 16.2 | -0.1 | -0.61 | 16.219999 | 16.219999 | 16.2 | 2281129 |
| 1730395800 | 16.3 | -0.2 | -1.21 | 16.54 | 16.54 | 16.3 | 1364196 |
| 1730309400 | 16.5 | -0.1 | -0.60 | 16.7 | 16.7 | 16.5 | 3191987 |
| 1730223000 | 16.6 | -0.5 | -2.92 | 17.1 | 17.1 | 16.6 | 4441093 |
| 1730136600 | 17.1 | -0.46 | -2.62 | 17.6 | 17.6 | 17.1 | 4832848 |
| 1729873800 | 17.56 | -0.14 | -0.79 | 17.7 | 17.7 | 17.56 | 2304552 |
| 1729787400 | 17.7 | -0.04 | -0.23 | 17.74 | 17.8 | 17.66 | 4808438 |
| 1729701000 | 17.74 | 0.14 | 0.80 | 17.72 | 17.74 | 17.6 | 2738072 |
| 1729614600 | 17.6 | -0.34 | -1.90 | 17.92 | 17.92 | 17.6 | 2196397 |
| 1729528200 | 17.94 | 0.04 | 0.22 | 18.4 | 18.4 | 17.88 | 3796428 |
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
