Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.57142857143 | 1.4 | 1.4 | 1.35 | 146013 | 1.4 | DE |
| 4 | -0.8 | -37.2093023256 | 2.15 | 2.15 | 1.35 | 572132 | 1.65913687 | DE |
| 12 | -0.1 | -6.89655172414 | 1.45 | 4.3 | 1.35 | 2059547 | 3.02335857 | DE |
| 26 | -0.125 | -8.47457627119 | 1.475 | 4.3 | 1.35 | 1006301 | 2.88779498 | DE |
| 52 | -0.05 | -3.57142857143 | 1.4 | 4.3 | 1.05 | 682696 | 2.51867244 | DE |
| 156 | -1.45 | -51.7857142857 | 2.8 | 4.3 | 1.05 | 460442 | 2.2760627 | DE |
| 260 | 0.575 | 74.1935483871 | 0.775 | 6.6 | 0.675 | 790914 | 2.54458699 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 459894 |
| 1741368600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1741282200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 69190 |
| 1741195800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 66 |
| 1741109400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 113576 |
| 1741023000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 547235 |
| 1740763800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 291061 |
| 1740677400 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 100000 |
| 1740591000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 12962 |
| 1740504600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 80000 |
| 1740418200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 447152 |
| 1740159000 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.5 | 919569 |
| 1740072600 | 1.65 | 0.1 | 6.45 | 1.55 | 1.65 | 1.4 | 1797080 |
| 1739986200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 144870 |
| 1739899800 | 1.55 | 0 | 0.00 | 1.55 | 1.57 | 1.55 | 676036 |
| 1739813400 | 1.55 | -0.2 | -11.43 | 1.75 | 1.75 | 1.55 | 717582 |
| 1739554200 | 1.75 | 0.1 | 6.06 | 1.65 | 1.75 | 1.65 | 549327 |
| 1739467800 | 1.65 | -0.15 | -8.33 | 1.8 | 1.8 | 1.65 | 684294 |
| 1739381400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 938086 |
| 1739295000 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 1877668 |
| 1739208600 | 1.9 | -0.25 | -11.63 | 2.15 | 2.15 | 1.9 | 1476883 |
| 1738949400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 1.85 | 1537115 |
| 1738863000 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 2.1 | 4767359 |
| 1738776600 | 2.35 | -0.75 | -24.19 | 3.45 | 3.75 | 2.3 | 26921180 |
| 1738690200 | 3.1 | -0.25 | -7.46 | 3.35 | 3.41 | 2.9 | 4405863 |
| 1738603800 | 3.35 | -0.2 | -5.63 | 3.5 | 3.6 | 3.15 | 3906814 |
| 1738344600 | 3.55 | 0 | 0.00 | 3.55 | 4.3 | 3.4 | 12565337 |
| 1738258200 | 3.55 | -0.25 | -6.58 | 3.8 | 3.8 | 3.35 | 10782725 |
| 1738171800 | 3.8 | 2.05 | 117.14 | 1.75 | 4.05 | 1.75 | 38063660 |
| 1738085400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 62500 |
| 1737999000 | 1.75 | 0.1 | 6.06 | 1.65 | 1.75 | 1.65 | 569269 |
| 1737739800 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 846637 |
| 1737653400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 7000 |
| 1737567000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1737480600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 8000 |
| 1737394200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1716 |
| 1737135000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 40000 |
| 1737048600 | 1.6 | 0.15 | 10.34 | 1.45 | 1.6 | 1.45 | 888162 |
| 1736962200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 60000 |
| 1736875800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 67526 |
| 1736789400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736530200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 189941 |
| 1736443800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 50000 |
| 1736357400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 8645 |
| 1736271000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 58411 |
| 1736184600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 38411 |
| 1735925400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 18267 |
| 1735839000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735666200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735579800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 3589 |
| 1735320600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735061400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1734975000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 11140 |
| 1734715800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1734629400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1734543000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1734456600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 72283 |
| 1734370200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 6 |
| 1734111000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 122215 |
| 1734024600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 71719 |
| 1733938200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
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
