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 | 0.1 | 10.8108108108 | 0.925 | 1.25 | 0.925 | 14216311 | 1.09728571 | DE |
| 4 | 0.325 | 46.4285714286 | 0.7 | 1.25 | 0.625 | 8218289 | 0.97801876 | DE |
| 12 | 0.265 | 34.8684210526 | 0.76 | 1.25 | 0.625 | 4149450 | 0.90203379 | DE |
| 26 | 0.045 | 4.59183673469 | 0.98 | 1.25 | 0.625 | 3469647 | 0.89112631 | DE |
| 52 | 0.365 | 55.303030303 | 0.66 | 1.25 | 0.59 | 3722156 | 0.88337406 | DE |
| 156 | -1.425 | -58.1632653061 | 2.45 | 3.4 | 0.59 | 4527876 | 1.43169718 | DE |
| 260 | -0.975 | -48.75 | 2 | 4.6 | 0.59 | 4844927 | 1.69073054 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 213529 |
| 1734975000 | 1.025 | 0.08 | 8.12 | 1.025 | 1.025 | 1 | 1537341 |
| 1734715800 | 0.948 | -0.002 | -0.21 | 1 | 1.025 | 0.948 | 4276158 |
| 1734629400 | 0.95 | -0.3 | -24.00 | 1.175 | 1.175 | 0.95 | 15170544 |
| 1734543000 | 1.25 | 0.2 | 19.05 | 1.05 | 1.25 | 1.05 | 26763990 |
| 1734456600 | 1.05 | 0.15 | 16.67 | 0.925 | 1.075 | 0.925 | 23333522 |
| 1734370200 | 0.9 | 0.05 | 5.88 | 0.925 | 0.925 | 0.84 | 8808282 |
| 1734111000 | 0.85 | -0.006 | -0.70 | 0.9 | 0.925 | 0.85 | 17055603 |
| 1734024600 | 0.856 | -0.144 | -14.40 | 0.975 | 0.975 | 0.856 | 16752624 |
| 1733938200 | 1 | 0.35 | 53.85 | 0.75 | 1.05 | 0.75 | 36552092 |
| 1733851800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 920377 |
| 1733765400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 616219 |
| 1733506200 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1184917 |
| 1733419800 | 0.625 | -0.075 | -10.71 | 0.7 | 0.7 | 0.625 | 4078293 |
| 1733333400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 644264 |
| 1733247000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.699 | 788965 |
| 1733160600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1671544 |
| 1732901400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2055393 |
| 1732815000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 480787 |
| 1732728600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 753607 |
| 1732642200 | 0.7 | -0.015 | -2.10 | 0.7 | 0.7 | 0.7 | 921266 |
| 1732555800 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 455752 |
| 1732296600 | 0.715 | 0 | 0.00 | 0.65 | 0.715 | 0.65 | 831262 |
| 1732210200 | 0.715 | -0.018 | -2.46 | 0.715 | 0.715 | 0.715 | 1944815 |
| 1732123800 | 0.733 | -0.017 | -2.27 | 0.702 | 0.733 | 0.702 | 1392500 |
| 1732037400 | 0.75 | -0.014 | -1.83 | 0.75 | 0.75 | 0.75 | 172177 |
| 1731951000 | 0.764 | 0.025 | 3.38 | 0.65 | 0.764 | 0.65 | 4310115 |
| 1731691800 | 0.739 | 0 | 0.00 | 0.798 | 0.798 | 0.739 | 337274 |
| 1731605400 | 0.739 | -0.01 | -1.34 | 0.798 | 0.798 | 0.739 | 419100 |
| 1731519000 | 0.749 | 0.05 | 7.15 | 0.748 | 0.75 | 0.702 | 1070001 |
| 1731432600 | 0.699 | 0 | 0.00 | 0.65 | 0.699 | 0.65 | 2067843 |
| 1731346200 | 0.699 | -0.05 | -6.68 | 0.8 | 0.8 | 0.699 | 90190 |
| 1731087000 | 0.749 | 0.009 | 1.22 | 0.7 | 0.749 | 0.7 | 2457677 |
| 1731000600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 244379 |
| 1730914200 | 0.74 | 0.001 | 0.14 | 0.74 | 0.74 | 0.74 | 5657 |
| 1730827800 | 0.739 | 0.016 | 2.21 | 0.7 | 0.739 | 0.7 | 7697243 |
| 1730741400 | 0.723 | -0.026 | -3.47 | 0.702 | 0.723 | 0.7 | 323166 |
| 1730482200 | 0.749 | 0.001 | 0.13 | 0.749 | 0.749 | 0.749 | 794846 |
| 1730395800 | 0.748 | -0.001 | -0.13 | 0.702 | 0.748 | 0.7 | 1670442 |
| 1730309400 | 0.749 | -0.018 | -2.35 | 0.7 | 0.749 | 0.7 | 1763191 |
| 1730223000 | 0.767 | -0.007 | -0.90 | 0.767 | 0.767 | 0.767 | 784687 |
| 1730136600 | 0.774 | 0.005 | 0.65 | 0.836 | 0.836 | 0.774 | 755993 |
| 1729873800 | 0.769 | -0.005 | -0.65 | 0.769 | 0.769 | 0.769 | 301565 |
| 1729787400 | 0.774 | 0.02 | 2.65 | 0.774 | 0.774 | 0.774 | 639506 |
| 1729701000 | 0.754 | -0.041 | -5.16 | 0.81 | 0.81 | 0.702 | 549632 |
| 1729614600 | 0.795 | -0.052 | -6.14 | 0.866 | 0.866 | 0.752 | 1242407 |
| 1729528200 | 0.847 | 0.002 | 0.24 | 0.832 | 0.876 | 0.832 | 644109 |
| 1729269000 | 0.845 | -0.003 | -0.35 | 0.8219999 | 0.845 | 0.8219999 | 32213 |
| 1729182600 | 0.848 | -0.007 | -0.82 | 0.848 | 0.848 | 0.848 | 463752 |
| 1729096200 | 0.855 | 0.005 | 0.59 | 0.85 | 0.855 | 0.802 | 1993538 |
| 1729009800 | 0.85 | 0.0300001 | 3.66 | 0.848 | 0.85 | 0.812 | 737262 |
| 1728923400 | 0.8199999 | 0.0399999 | 5.13 | 0.762 | 0.8199999 | 0.762 | 4056354 |
| 1728664200 | 0.78 | 0.04 | 5.41 | 0.722 | 0.78 | 0.722 | 26707129 |
| 1728577800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 860946 |
| 1728491400 | 0.74 | 0.023 | 3.21 | 0.72 | 0.76 | 0.72 | 2814677 |
| 1728405000 | 0.717 | -0.023 | -3.11 | 0.746 | 0.746 | 0.682 | 1103493 |
| 1728318600 | 0.74 | 0.01 | 1.37 | 0.7 | 0.76 | 0.7 | 6669212 |
| 1728059400 | 0.73 | 0.005 | 0.69 | 0.768 | 0.77 | 0.73 | 4361693 |
| 1727973000 | 0.725 | -0.025 | -3.33 | 0.725 | 0.725 | 0.725 | 1353574 |
| 1727886600 | 0.75 | -0.01 | -1.32 | 0.72 | 0.78 | 0.72 | 3391465 |
| 1727800200 | 0.76 | 0.003 | 0.40 | 0.76 | 0.76 | 0.76 | 408545 |
| 1727713800 | 0.757 | 0.037 | 5.14 | 0.734 | 0.757 | 0.734 | 2034077 |
| 1727454600 | 0.72 | -0.033 | -4.38 | 0.74 | 0.74 | 0.72 | 1426231 |
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
