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 | -4 | 1.25 | 1.35 | 1.175 | 3657292 | 1.21439415 | DE |
| 4 | -0.125 | -9.43396226415 | 1.325 | 1.35 | 1.1125 | 1978954 | 1.2112085 | DE |
| 12 | -0.2 | -14.2857142857 | 1.4 | 1.85 | 1.1125 | 3427995 | 1.46329963 | DE |
| 26 | 0.1 | 9.09090909091 | 1.1 | 2.21 | 0.95 | 3512533 | 1.44533975 | DE |
| 52 | -0.6 | -33.3333333333 | 1.8 | 4.65 | 0.95 | 2736068 | 1.93334361 | DE |
| 156 | -12.8 | -91.4285714286 | 14 | 17.25 | 0.95 | 1984122 | 5.0040315 | DE |
| 260 | -4.05 | -77.1428571429 | 5.25 | 31.5 | 0.95 | 2748672 | 10.33755457 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 4165615 |
| 1741973400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 842062 |
| 1741887000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 514567 |
| 1741800600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.175 | 2235497 |
| 1741714200 | 1.225 | 0.03 | 2.08 | 1.25 | 1.35 | 1.225 | 10528718 |
| 1741627800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.1125 | 5345942 |
| 1741368600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 80890 |
| 1741282200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 326313 |
| 1741195800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 472624 |
| 1741109400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 720723 |
| 1741023000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1152816 |
| 1740763800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 3331492 |
| 1740677400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 584711 |
| 1740591000 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 881011 |
| 1740504600 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 402683 |
| 1740418200 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 1057791 |
| 1740159000 | 1.225 | -0.05 | -3.92 | 1.2 | 1.225 | 1.2 | 3399344 |
| 1740072600 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 2106565 |
| 1739986200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 1231596 |
| 1739899800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 198121 |
| 1739813400 | 1.325 | 0.05 | 3.92 | 1.275 | 1.325 | 1.275 | 3674974 |
| 1739554200 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 1042309 |
| 1739467800 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.325 | 780290 |
| 1739381400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 4276210 |
| 1739295000 | 1.4 | 0 | 0.00 | 1.4 | 1.425 | 1.4 | 1203457 |
| 1739208600 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.375 | 2387149 |
| 1738949400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1140658 |
| 1738863000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 2634759 |
| 1738776600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 612393 |
| 1738690200 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.45 | 4385325 |
| 1738603800 | 1.6 | -0.03 | -1.54 | 1.625 | 1.625 | 1.6 | 2309828 |
| 1738344600 | 1.625 | -0.03 | -1.52 | 1.65 | 1.65 | 1.575 | 1691565 |
| 1738258200 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 2668423 |
| 1738171800 | 1.7 | 0.15 | 9.68 | 1.625 | 1.725 | 1.625 | 2072033 |
| 1738085400 | 1.55 | -0.18 | -10.14 | 1.725 | 1.725 | 1.55 | 3968961 |
| 1737999000 | 1.725 | -0.05 | -2.82 | 1.775 | 1.775 | 1.725 | 1784189 |
| 1737739800 | 1.775 | 0.08 | 4.41 | 1.7 | 1.85 | 1.65 | 14458649 |
| 1737653400 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 3869439 |
| 1737567000 | 1.65 | -0.08 | -4.35 | 1.725 | 1.75 | 1.625 | 6734224 |
| 1737480600 | 1.725 | 0.25 | 16.95 | 1.475 | 1.825 | 1.475 | 16518572 |
| 1737394200 | 1.475 | -0.05 | -2.96 | 1.475 | 1.475 | 1.45 | 5091370 |
| 1737135000 | 1.52 | 0.12 | 8.57 | 1.4 | 1.7 | 1.4 | 33352184 |
| 1737048600 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 3479808 |
| 1736962200 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 2311288 |
| 1736875800 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 5352141 |
| 1736789400 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 5665837 |
| 1736530200 | 1.325 | -0.13 | -8.62 | 1.45 | 1.45 | 1.325 | 4427613 |
| 1736443800 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.35 | 4870780 |
| 1736357400 | 1.35 | 0.08 | 5.88 | 1.275 | 1.35 | 1.275 | 1487643 |
| 1736271000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 334865 |
| 1736184600 | 1.275 | -0.08 | -5.56 | 1.35 | 1.35 | 1.25 | 2598695 |
| 1735925400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1471319 |
| 1735839000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 230963 |
| 1735666200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3244659 |
| 1735579800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1339593 |
| 1735320600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 963545 |
| 1735061400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1380928 |
| 1734975000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 606664 |
| 1734715800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 2017567 |
| 1734629400 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.4 | 1647487 |
| 1734543000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1404669 |
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
