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 | -0.1829999 | -8.57142428906 | 2.1349999 | 2.185 | 1.902 | 8597 | 1.98441459 | DE |
| 4 | -0.463 | -19.1718426501 | 2.415 | 2.495 | 1.902 | 16443 | 2.26683238 | DE |
| 12 | -0.573 | -22.6930693069 | 2.525 | 2.56 | 1.902 | 13390 | 2.2488322 | DE |
| 26 | -0.088 | -4.3137254902 | 2.04 | 2.895 | 1.678 | 14514 | 2.34402854 | DE |
| 52 | -0.462 | -19.1383595692 | 2.414 | 2.895 | 1.678 | 13161 | 2.30444088 | DE |
| 156 | -0.3479999 | -15.1304310926 | 2.2999999 | 3.498 | 1.678 | 13828 | 2.48048507 | DE |
| 260 | -0.3479999 | -15.1304310926 | 2.2999999 | 3.498 | 1.678 | 13828 | 2.48048507 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.948 | -0 | -0.10 | 1.972 | 1.998 | 1.902 | 18027 |
| 1740691620 | 1.95 | -0.15 | -6.92 | 2.075 | 2.1349999 | 1.95 | 15778 |
| 1740605220 | 2.095 | 0.13 | 6.35 | 1.966 | 2.095 | 1.966 | 4050 |
| 1740518820 | 1.97 | -0.02 | -0.81 | 2 | 2.0499999 | 1.902 | 8662 |
| 1740432420 | 1.986 | -0.06 | -2.89 | 2.04 | 2.075 | 1.986 | 11156 |
| 1740173220 | 2.045 | -0.16 | -7.26 | 2.1349999 | 2.185 | 2.0099999 | 3339 |
| 1740086820 | 2.205 | 0.1 | 4.50 | 2.115 | 2.205 | 2.095 | 1655 |
| 1740000420 | 2.11 | -0.05 | -2.09 | 2.205 | 2.205 | 2.11 | 1931 |
| 1739914020 | 2.1549999 | 0.11 | 5.38 | 2.005 | 2.17 | 2.005 | 15733 |
| 1739827620 | 2.045 | -0.09 | -4.22 | 2.125 | 2.125 | 2.0099999 | 18139 |
| 1739568420 | 2.1349999 | -0.03 | -1.16 | 2.25 | 2.25 | 2.1349999 | 7792 |
| 1739482020 | 2.16 | -0.11 | -4.85 | 2.27 | 2.2799999 | 2.16 | 7070 |
| 1739395620 | 2.27 | -0.06 | -2.37 | 2.3199999 | 2.325 | 2.265 | 8602 |
| 1739309220 | 2.325 | -0.02 | -0.85 | 2.36 | 2.3849999 | 2.325 | 26873 |
| 1739222820 | 2.345 | -0.07 | -2.70 | 2.42 | 2.495 | 2.335 | 16971 |
| 1738963620 | 2.41 | 0.06 | 2.55 | 2.395 | 2.46 | 2.36 | 90057 |
| 1738877220 | 2.35 | 0.02 | 0.86 | 2.41 | 2.455 | 2.255 | 48490 |
| 1738790820 | 2.33 | 0.05 | 2.19 | 2.34 | 2.34 | 2.325 | 2890 |
| 1738704420 | 2.2799999 | 0.02 | 1.11 | 2.225 | 2.2999999 | 2.225 | 7013 |
| 1738618020 | 2.255 | -0.03 | -1.10 | 2.29 | 2.31 | 2.2 | 17489 |
| 1738358820 | 2.2799999 | -0.12 | -4.80 | 2.415 | 2.455 | 2.2799999 | 15170 |
| 1738272420 | 2.395 | 0.06 | 2.35 | 2.375 | 2.415 | 2.375 | 1980 |
| 1738186020 | 2.34 | 0.01 | 0.43 | 2.305 | 2.38 | 2.305 | 2758 |
| 1738099620 | 2.33 | 0.05 | 2.19 | 2.285 | 2.33 | 2.25 | 13083 |
| 1738013220 | 2.2799999 | -0.23 | -9.16 | 2.5499999 | 2.56 | 2.2799999 | 50139 |
| 1737754020 | 2.5099999 | 0.01 | 0.40 | 2.44 | 2.525 | 2.42 | 17408 |
| 1737667620 | 2.5 | 0.05 | 2.04 | 2.4249999 | 2.5 | 2.4 | 9329 |
| 1737581220 | 2.45 | 0.2 | 8.65 | 2.34 | 2.45 | 2.275 | 15552 |
| 1737494820 | 2.255 | -0.04 | -1.53 | 2.255 | 2.255 | 2.255 | 300 |
| 1737408420 | 2.29 | -0.02 | -0.65 | 2.2799999 | 2.29 | 2.23 | 1901 |
| 1737149220 | 2.305 | 0.13 | 5.73 | 2.2 | 2.305 | 2.1549999 | 5276 |
| 1737062820 | 2.18 | -0.07 | -2.90 | 2.25 | 2.25 | 2.14 | 1223 |
| 1736976420 | 2.245 | 0.06 | 2.51 | 2.2 | 2.245 | 2.1949999 | 14650 |
| 1736890020 | 2.19 | -0.08 | -3.31 | 2.2599999 | 2.275 | 2.19 | 6469 |
| 1736803620 | 2.265 | -0.07 | -2.79 | 2.335 | 2.335 | 2.265 | 5160 |
| 1736544420 | 2.33 | 0.17 | 7.62 | 2.13 | 2.33 | 2.13 | 5976 |
| 1736458020 | 2.165 | -0.02 | -0.69 | 2.15 | 2.2 | 2.105 | 10720 |
| 1736371620 | 2.18 | -0.08 | -3.54 | 2.24 | 2.25 | 2.15 | 22791 |
| 1736285220 | 2.2599999 | -0.03 | -1.31 | 2.295 | 2.295 | 2.2599999 | 7417 |
| 1736198820 | 2.29 | -0.02 | -0.87 | 2.37 | 2.375 | 2.27 | 17200 |
| 1735939620 | 2.31 | 0.04 | 1.76 | 2.335 | 2.355 | 2.295 | 12880 |
| 1735853220 | 2.27 | 0.18 | 8.35 | 2.14 | 2.3199999 | 2.11 | 9248 |
| 1735594020 | 2.095 | 0.03 | 1.21 | 2.105 | 2.105 | 2.055 | 4398 |
| 1735334820 | 2.0699999 | 0 | 0.00 | 2.09 | 2.12 | 2.0699999 | 14812 |
| 1734989220 | 2.0699999 | 0.04 | 1.97 | 2.0499999 | 2.12 | 2.015 | 19653 |
| 1734730020 | 2.0299999 | 0 | 0.25 | 2.09 | 2.09 | 2 | 34190 |
| 1734643620 | 2.025 | -0.04 | -1.70 | 2.085 | 2.085 | 2.025 | 10126 |
| 1734557220 | 2.06 | -0.05 | -2.14 | 2.1 | 2.15 | 2.06 | 10278 |
| 1734470820 | 2.105 | -0.08 | -3.66 | 2.11 | 2.18 | 2.08 | 28522 |
| 1734384420 | 2.185 | -0.02 | -0.68 | 2.205 | 2.245 | 2.1549999 | 7583 |
| 1734125220 | 2.2 | -0.16 | -6.78 | 2.335 | 2.36 | 2.2 | 7749 |
| 1734038820 | 2.36 | -0.02 | -0.84 | 2.5 | 2.5 | 2.31 | 11898 |
| 1733952420 | 2.38 | 0.02 | 0.85 | 2.35 | 2.41 | 2.35 | 1278 |
| 1733866020 | 2.36 | -0.02 | -0.63 | 2.315 | 2.415 | 2.315 | 10512 |
| 1733779620 | 2.375 | -0.03 | -1.25 | 2.45 | 2.5 | 2.365 | 12137 |
| 1733520420 | 2.4049999 | -0.04 | -1.43 | 2.525 | 2.525 | 2.4 | 3007 |
| 1733434020 | 2.44 | 0.24 | 10.66 | 2.22 | 2.525 | 2.185 | 58182 |
| 1733347620 | 2.205 | -0.05 | -2.00 | 2.31 | 2.31 | 2.2 | 11241 |
| 1733261220 | 2.25 | 0.02 | 0.90 | 2.255 | 2.2999999 | 2.215 | 16096 |
| 1733174820 | 2.23 | -0.12 | -5.11 | 2.375 | 2.375 | 2.23 | 6209 |
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
