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 | 0.1 | 9.09090909091 | 1.1 | 1.275 | 1.01 | 1809924 | 1.21028371 | DE |
| 4 | 0.025 | 2.12765957447 | 1.175 | 1.275 | 1.01 | 6108313 | 1.13513021 | DE |
| 12 | 0 | 0 | 1.2 | 1.325 | 0.98 | 5101528 | 1.13826668 | DE |
| 26 | 0.625 | 108.695652174 | 0.575 | 1.325 | 0.375 | 5855192 | 0.83609716 | DE |
| 52 | 0.55 | 84.6153846154 | 0.65 | 1.325 | 0.325 | 4345054 | 0.74956064 | DE |
| 156 | 0.125 | 11.6279069767 | 1.075 | 1.575 | 0.325 | 2896947 | 0.86623764 | DE |
| 260 | 0.575 | 92 | 0.625 | 2.35 | 0.16 | 2482089 | 0.91323819 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 869468 |
| 1732210200 | 1.2 | -0.03 | -2.04 | 1.25 | 1.25 | 1.2 | 1358056 |
| 1732123800 | 1.225 | 0.1 | 8.89 | 1.125 | 1.275 | 1.125 | 5450338 |
| 1732037400 | 1.125 | 0 | 0.00 | 1.125 | 1.2 | 1.125 | 421332 |
| 1731951000 | 1.125 | -0.08 | -6.25 | 1.125 | 1.215 | 1.125 | 154598 |
| 1731691800 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.01 | 1665296 |
| 1731605400 | 1.1 | -0.08 | -6.38 | 1.15 | 1.15 | 1.1 | 1291709 |
| 1731519000 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 2573186 |
| 1731432600 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 398133 |
| 1731346200 | 1.24 | 0.12 | 10.22 | 1.125 | 1.25 | 1.125 | 3375440 |
| 1731087000 | 1.125 | 0 | 0.00 | 1.125 | 1.17 | 1.125 | 95040833 |
| 1731000600 | 1.125 | 0 | 0.00 | 1.125 | 1.2 | 1.125 | 1176833 |
| 1730914200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1351278 |
| 1730827800 | 1.125 | -0.03 | -2.17 | 1.1 | 1.125 | 1.1 | 990641 |
| 1730741400 | 1.15 | 0.02 | 2.22 | 1.125 | 1.15 | 1.1 | 833328 |
| 1730482200 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 744328 |
| 1730395800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1384885 |
| 1730309400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 575305 |
| 1730223000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1050034 |
| 1730136600 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.1 | 1088435 |
| 1729873800 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.15 | 1242279 |
| 1729787400 | 1.175 | -0.08 | -6.00 | 1.2 | 1.25 | 1.15 | 5320823 |
| 1729701000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1555713 |
| 1729614600 | 1.3 | 0.1 | 8.33 | 1.2 | 1.325 | 1.2 | 6381539 |
| 1729528200 | 1.2 | 0.02 | 2.13 | 1.175 | 1.205 | 1.16 | 3606834 |
| 1729269000 | 1.175 | -0.04 | -2.89 | 1.175 | 1.25 | 1.125 | 2334909 |
| 1729182600 | 1.21 | 0.09 | 7.56 | 1.125 | 1.21 | 1.04 | 1435187 |
| 1729096200 | 1.125 | 0.05 | 4.65 | 1.1 | 1.125 | 1.025 | 53774130 |
| 1729009800 | 1.075 | 0.02 | 2.38 | 1.1 | 1.1 | 0.98 | 682635 |
| 1728923400 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.025 | 686235 |
| 1728664200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 0.99 | 59955 |
| 1728577800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 0.99 | 1221435 |
| 1728491400 | 1.075 | 0 | 0.00 | 1.075 | 1.125 | 1.075 | 351340 |
| 1728405000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 162517 |
| 1728318600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.025 | 0 |
| 1728059400 | 1.075 | -0.1 | -8.51 | 1.15 | 1.175 | 1.075 | 1843800 |
| 1727973000 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.06 | 11785 |
| 1727886600 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.15 | 351568 |
| 1727800200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 404066 |
| 1727713800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 503666 |
| 1727454600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 395225 |
| 1727368200 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 1000910 |
| 1727281800 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.15 | 6689251 |
| 1727195400 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.125 | 8040752 |
| 1727109000 | 1.175 | 0.05 | 4.44 | 1.125 | 1.175 | 1.125 | 1181960 |
| 1726849800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2534941 |
| 1726763400 | 1.125 | 0.02 | 2.27 | 1.125 | 1.125 | 1.05 | 6089838 |
| 1726677000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 1718960 |
| 1726590600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 4186709 |
| 1726504200 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 8547 |
| 1726245000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2630740 |
| 1726158600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 2560242 |
| 1726072200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 11629657 |
| 1725985800 | 1.125 | -0.03 | -2.17 | 1.15 | 1.175 | 1.1 | 2296890 |
| 1725899400 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.115 | 9630432 |
| 1725640200 | 1.15 | 0 | 0.00 | 1.175 | 1.175 | 1.15 | 9763988 |
| 1725553800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 7640341 |
| 1725467400 | 1.1 | 0 | 0.00 | 1.1 | 1.125 | 1.05 | 14173854 |
| 1725381000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1289139 |
| 1725294600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2656320 |
| 1725035400 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.05 | 11219177 |
| 1724949000 | 1.2 | 0.25 | 26.32 | 1 | 1.2 | 1 | 25578920 |
| 1724862600 | 0.95 | -0.05 | -5.00 | 1 | 1.025 | 0.95 | 11008095 |
| 1724776200 | 1 | 0.125 | 14.29 | 0.9 | 1 | 0.875 | 15948378 |
| 1724430600 | 0.875 | 0.05 | 6.06 | 0.825 | 0.95 | 0.825 | 13371659 |
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
