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 | -0.125 | -15.1515151515 | 0.825 | 0.825 | 0.675 | 331691 | 0.74749036 | DE |
| 4 | -0.25 | -26.3157894737 | 0.95 | 0.95 | 0.675 | 291125 | 0.83307067 | DE |
| 12 | -0.2 | -22.2222222222 | 0.9 | 1.25 | 0.675 | 388927 | 0.99316747 | DE |
| 26 | -0.45 | -39.1304347826 | 1.15 | 1.25 | 0.675 | 344119 | 0.98331961 | DE |
| 52 | -0.825 | -54.0983606557 | 1.525 | 1.6 | 0.675 | 297814 | 1.17874089 | DE |
| 156 | -8.05 | -92 | 8.75 | 14.5 | 0.675 | 506978 | 2.65383606 | DE |
| 260 | -10.55 | -93.7777777778 | 11.25 | 14.5 | 0.675 | 486974 | 2.73930415 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 138420 |
| 1734629400 | 0.7 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 174468 |
| 1734543000 | 0.7 | -0.075 | -9.68 | 0.775 | 0.775 | 0.7 | 433845 |
| 1734456600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 42505 |
| 1734370200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1756 |
| 1734111000 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.775 | 1005880 |
| 1734024600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 1095657 |
| 1733938200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 191579 |
| 1733851800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 22316 |
| 1733765400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 125000 |
| 1733506200 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.85 | 892976 |
| 1733419800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4626 |
| 1733333400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733247000 | 0.9 | 0.04 | 4.65 | 0.9 | 0.9 | 0.9 | 281 |
| 1733160600 | 0.86 | -0.09 | -9.47 | 0.95 | 0.95 | 0.86 | 1318002 |
| 1732901400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732815000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 53939 |
| 1732728600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732642200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 189294 |
| 1732555800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10972 |
| 1732296600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 275267 |
| 1732210200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732123800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 450318 |
| 1732037400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 45378 |
| 1731951000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731691800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731605400 | 0.95 | -0.075 | -7.32 | 1.025 | 1.025 | 0.95 | 110000 |
| 1731519000 | 1.025 | -0.13 | -10.87 | 1.125 | 1.125 | 1.025 | 210306 |
| 1731432600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 29836 |
| 1731346200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 223467 |
| 1731087000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 3155 |
| 1730914200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730827800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2480 |
| 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 |
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
