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 | -0.05 | -3.25732899023 | 1.535 | 1.555 | 1.485 | 162423 | 1.51798676 | DE |
| 4 | -0.17 | -10.2719033233 | 1.655 | 1.68 | 1.45 | 72480 | 1.53810233 | DE |
| 12 | -0.165 | -10 | 1.65 | 1.72 | 1.45 | 53557 | 1.55898535 | DE |
| 26 | -0.025 | -1.65562913907 | 1.51 | 1.72 | 1.45 | 50396 | 1.57247238 | DE |
| 52 | 0.235 | 18.8 | 1.25 | 1.72 | 1.225 | 107633 | 1.38025622 | DE |
| 156 | 0.311 | 26.4906303237 | 1.174 | 1.72 | 0.81 | 203640 | 1.09715244 | DE |
| 260 | 0.883 | 146.677740864 | 0.602 | 1.72 | 0.43125 | 274702 | 0.94334149 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1.485 | -0.05 | -3.26 | 1.52 | 1.52 | 1.485 | 285189 |
| 1741800600 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 483886 |
| 1741714200 | 1.535 | -0.02 | -1.29 | 1.535 | 1.535 | 1.535 | 18551 |
| 1741627800 | 1.555 | 0.02 | 1.30 | 1.555 | 1.555 | 1.555 | 22137 |
| 1741368600 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 2352 |
| 1741282200 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 600 |
| 1741195800 | 1.535 | 0 | 0.00 | 1.46 | 1.535 | 1.46 | 36743 |
| 1741109400 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 56247 |
| 1741023000 | 1.535 | -0.02 | -1.29 | 1.5 | 1.65 | 1.5 | 47860 |
| 1740763800 | 1.555 | 0.07 | 4.36 | 1.45 | 1.555 | 1.45 | 210047 |
| 1740677400 | 1.49 | -0.09 | -5.70 | 1.5 | 1.5 | 1.49 | 57546 |
| 1740591000 | 1.58 | 0 | 0.00 | 1.52 | 1.58 | 1.5 | 28001 |
| 1740504600 | 1.58 | -0.01 | -0.32 | 1.5 | 1.58 | 1.5 | 37442 |
| 1740418200 | 1.585 | 0 | 0.00 | 1.51 | 1.65 | 1.51 | 10191 |
| 1740159000 | 1.585 | -0.03 | -1.55 | 1.54 | 1.65 | 1.54 | 2785 |
| 1740072600 | 1.61 | -0.01 | -0.31 | 1.57 | 1.68 | 1.57 | 103867 |
| 1739986200 | 1.615 | -0.04 | -2.42 | 1.59 | 1.68 | 1.54 | 5497 |
| 1739899800 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 2171 |
| 1739813400 | 1.655 | 0 | 0.00 | 1.6399999 | 1.655 | 1.6399999 | 26972 |
| 1739554200 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 11515 |
| 1739467800 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 3675 |
| 1739381400 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 4631 |
| 1739295000 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 14585 |
| 1739208600 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 52551 |
| 1738949400 | 1.655 | -0.03 | -1.78 | 1.66 | 1.66 | 1.655 | 2815 |
| 1738863000 | 1.685 | 0 | 0.00 | 1.685 | 1.685 | 1.685 | 1468 |
| 1738776600 | 1.685 | 0 | 0.00 | 1.72 | 1.72 | 1.685 | 2700 |
| 1738690200 | 1.685 | 0.02 | 0.90 | 1.685 | 1.685 | 1.685 | 53326 |
| 1738603800 | 1.67 | -0.02 | -0.89 | 1.67 | 1.67 | 1.67 | 18475 |
| 1738344600 | 1.685 | 0.03 | 1.81 | 1.69 | 1.69 | 1.685 | 4572 |
| 1738258200 | 1.655 | 0.08 | 5.08 | 1.6399999 | 1.655 | 1.6399999 | 4133 |
| 1738171800 | 1.575 | 0 | 0.00 | 1.65 | 1.65 | 1.575 | 5169 |
| 1738085400 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 16408 |
| 1737999000 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 12234 |
| 1737739800 | 1.575 | 0.04 | 2.61 | 1.61 | 1.65 | 1.575 | 24208 |
| 1737653400 | 1.535 | -0.02 | -1.29 | 1.535 | 1.535 | 1.535 | 0 |
| 1737567000 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 42809 |
| 1737480600 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 906 |
| 1737394200 | 1.555 | 0.01 | 0.65 | 1.555 | 1.555 | 1.555 | 37462 |
| 1737135000 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 37315 |
| 1737048600 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 42513 |
| 1736962200 | 1.545 | 0.05 | 3.69 | 1.48 | 1.545 | 1.48 | 281935 |
| 1736875800 | 1.49 | -0.08 | -4.79 | 1.5 | 1.5 | 1.48 | 78535 |
| 1736789400 | 1.565 | 0.01 | 0.64 | 1.55 | 1.6299999 | 1.48 | 63513 |
| 1736530200 | 1.555 | 0.04 | 2.98 | 1.6 | 1.6 | 1.55 | 16681 |
| 1736443800 | 1.51 | -0.05 | -3.21 | 1.51 | 1.51 | 1.51 | 4294 |
| 1736357400 | 1.56 | -0.02 | -1.27 | 1.53 | 1.56 | 1.52 | 15239 |
| 1736271000 | 1.58 | -0.06 | -3.36 | 1.58 | 1.69 | 1.55 | 536154 |
| 1736184600 | 1.635 | -0.01 | -0.30 | 1.6399999 | 1.6399999 | 1.6299999 | 5079 |
| 1735925400 | 1.6399999 | 0.01 | 0.92 | 1.6399999 | 1.6399999 | 1.6399999 | 7021 |
| 1735839000 | 1.625 | 0.02 | 1.56 | 1.625 | 1.625 | 1.625 | 9288 |
| 1735666200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1735579800 | 1.6 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6 | 16062 |
| 1735320600 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 394 |
| 1735061400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 806 |
| 1734975000 | 1.6 | -0.05 | -3.03 | 1.59 | 1.65 | 1.59 | 164972 |
| 1734715800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 21212 |
| 1734629400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 26075 |
| 1734543000 | 1.65 | 0.05 | 3.12 | 1.62 | 1.65 | 1.62 | 9528 |
| 1734456600 | 1.6 | -0.08 | -4.76 | 1.6 | 1.6 | 1.6 | 35301 |
| 1734370200 | 1.68 | 0.08 | 5.00 | 1.59 | 1.68 | 1.58 | 98462 |
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
