Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.12765957447 | 1.175 | 1.25 | 1.15 | 490082 | 1.17123288 | DE |
| 4 | 0.225 | 24.3243243243 | 0.925 | 1.25 | 0.91 | 818567 | 1.0523608 | DE |
| 12 | 0.325 | 39.3939393939 | 0.825 | 1.25 | 0.825 | 350451 | 1.01338518 | DE |
| 26 | -0.3 | -20.6896551724 | 1.45 | 1.45 | 0.825 | 340855 | 1.0448362 | DE |
| 52 | -0.725 | -38.6666666667 | 1.875 | 3.75 | 0.825 | 655130 | 1.72362414 | DE |
| 156 | -7.725 | -87.0422535211 | 8.875 | 14.5 | 0.825 | 504513 | 2.74625384 | DE |
| 260 | -10.1 | -89.7777777778 | 11.25 | 14.5 | 0.825 | 499805 | 2.77450493 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730741400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1258 |
| 1730482200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 66611 |
| 1730395800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1221500 |
| 1730309400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 355614 |
| 1730223000 | 1.2 | -0.03 | -2.04 | 1.25 | 1.25 | 1.2 | 338880 |
| 1730136600 | 1.225 | 0.05 | 4.26 | 1.175 | 1.25 | 1.175 | 467803 |
| 1729873800 | 1.175 | 0.1 | 9.30 | 1.1 | 1.175 | 1.1 | 1244748 |
| 1729787400 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.025 | 1292141 |
| 1729701000 | 1.05 | 0.03 | 2.44 | 1.05 | 1.2 | 1.05 | 4229921 |
| 1729614600 | 1.025 | 0.12 | 12.64 | 0.91 | 1.025 | 0.91 | 4221602 |
| 1729528200 | 0.91 | -0.015 | -1.62 | 0.925 | 0.925 | 0.91 | 247168 |
| 1729269000 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 250000 |
| 1729182600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10000 |
| 1729096200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 555990 |
| 1729009800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 4934 |
| 1728923400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 102043 |
| 1728664200 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 506786 |
| 1728577800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 25001 |
| 1728491400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 210000 |
| 1728405000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1018319 |
| 1728318600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 2270 |
| 1728059400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1727973000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 10000 |
| 1727886600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 15469 |
| 1727800200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 2696 |
| 1727713800 | 0.925 | 0.025 | 2.78 | 0.95 | 0.95 | 0.925 | 114518 |
| 1727454600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 20715 |
| 1727368200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 408351 |
| 1727281800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 116725 |
| 1727195400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727109000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 7242 |
| 1726849800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 81967 |
| 1726763400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726677000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 298744 |
| 1726590600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 21594 |
| 1726504200 | 0.9 | 0.025 | 2.86 | 0.9 | 0.9 | 0.9 | 33707 |
| 1726245000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 4200 |
| 1726158600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1726072200 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 0 |
| 1725985800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100000 |
| 1725899400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 435130 |
| 1725640200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725553800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725467400 | 0.9 | 0.025 | 2.86 | 0.9 | 0.9 | 0.9 | 105747 |
| 1725381000 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 0 |
| 1725294600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725035400 | 0.9 | 0 | 0.00 | 0.9 | 0.925 | 0.9 | 24678 |
| 1724949000 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.875 | 0 |
| 1724862600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724776200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 14297 |
| 1724430600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724344200 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.85 | 1050000 |
| 1724257800 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 663044 |
| 1724171400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 9930 |
| 1724085000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2406 |
| 1723825800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 77014 |
| 1723739400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 49000 |
| 1723653000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 4614 |
| 1723566600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 575606 |
| 1723480200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1723221000 | 0.825 | -0.075 | -8.33 | 0.9 | 0.9 | 0.825 | 1475461 |
| 1723134600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 180517 |
| 1723048200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 36963 |
| 1722961800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 980823 |
| 1722875400 | 0.9 | -0.125 | -12.20 | 1.025 | 1.025 | 0.9 | 1518897 |
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
