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 | 0.02 | 0.510204081633 | 3.92 | 4.0199999 | 3.92 | 4019 | 4.01004801 | DE |
| 4 | -0.44 | -10.0456621005 | 4.38 | 4.88 | 3.78 | 4686 | 4.13482212 | DE |
| 12 | 0.56 | 16.5680473373 | 3.38 | 4.88 | 3.38 | 3759 | 4.1088112 | DE |
| 26 | -0.32 | -7.5117370892 | 4.26 | 4.88 | 3.06 | 5862 | 3.68934117 | DE |
| 52 | 0.6 | 17.9640718563 | 3.34 | 4.88 | 2.2999999 | 3969 | 3.59858877 | DE |
| 156 | -1.358 | -25.6323140808 | 5.298 | 5.298 | 2.2999999 | 3079 | 3.62758668 | DE |
| 260 | -1.358 | -25.6323140808 | 5.298 | 5.298 | 2.2999999 | 3079 | 3.62758668 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1743110820 | 4.0199999 | 0.08 | 2.03 | 4.0199999 | 4.0199999 | 4.0199999 | 248 |
| 1743024420 | 3.94 | -0.08 | -1.99 | 3.94 | 3.94 | 3.94 | 1500 |
| 1742938020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1742851620 | 4.0199999 | 0.14 | 3.61 | 3.92 | 4.0199999 | 3.92 | 10310 |
| 1742592420 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 1000 |
| 1742506020 | 3.88 | -0.14 | -3.48 | 3.88 | 3.9 | 3.88 | 8400 |
| 1742419620 | 4.0199999 | -0.08 | -1.95 | 4.0199999 | 4.04 | 4.0199999 | 2450 |
| 1742333220 | 4.0999999 | 0.08 | 1.99 | 4.0599999 | 4.0999999 | 4.04 | 7364 |
| 1742246820 | 4.0199999 | -0.1 | -2.43 | 4.0999999 | 4.0999999 | 4.0199999 | 175 |
| 1741987620 | 4.12 | 0.18 | 4.57 | 4.12 | 4.12 | 4.12 | 200 |
| 1741901220 | 3.94 | 0 | 0.00 | 3.9 | 3.94 | 3.88 | 3012 |
| 1741814820 | 3.94 | -0.26 | -6.19 | 4 | 4 | 3.78 | 17725 |
| 1741728420 | 4.2 | 0.14 | 3.45 | 4.18 | 4.2 | 4.18 | 1141 |
| 1741642020 | 4.0599999 | -0.2 | -4.69 | 4.12 | 4.1399999 | 4.0599999 | 4890 |
| 1741382820 | 4.26 | -0.56 | -11.62 | 4.28 | 4.28 | 4.2 | 7801 |
| 1741296420 | 4.82 | 0.16 | 3.43 | 4.84 | 4.88 | 4.78 | 2755 |
| 1741210020 | 4.66 | 0.36 | 8.37 | 4.58 | 4.66 | 4.54 | 9415 |
| 1741123620 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 4207 |
| 1741037220 | 4.3 | 0.18 | 4.37 | 4.38 | 4.42 | 4.3 | 1747 |
| 1740778020 | 4.12 | -0.28 | -6.36 | 4.18 | 4.18 | 4.12 | 100 |
| 1740691620 | 4.4 | 0.12 | 2.80 | 4.4 | 4.4 | 4.4 | 400 |
| 1740605220 | 4.28 | 0.04 | 0.94 | 4.26 | 4.36 | 4.26 | 500 |
| 1740518820 | 4.24 | -0.1 | -2.30 | 4.24 | 4.26 | 4.18 | 2761 |
| 1740432420 | 4.34 | -0.18 | -3.98 | 4.42 | 4.46 | 4.3 | 4418 |
| 1740173220 | 4.5199999 | 0.06 | 1.35 | 4.48 | 4.5199999 | 4.46 | 7071 |
| 1740086820 | 4.46 | 0.1 | 2.29 | 4.4 | 4.46 | 4.4 | 12015 |
| 1740000420 | 4.36 | -0.04 | -0.91 | 4.38 | 4.46 | 4.34 | 5195 |
| 1739914020 | 4.4 | 0.2 | 4.76 | 4.36 | 4.44 | 4.34 | 7938 |
| 1739827620 | 4.2 | -0.3 | -6.67 | 4.18 | 4.22 | 4.0999999 | 4257 |
| 1739568420 | 4.5 | 0.44 | 10.84 | 4.34 | 4.54 | 4.3 | 16033 |
| 1739482020 | 4.0599999 | -0.04 | -0.98 | 4.12 | 4.12 | 4.0599999 | 1816 |
| 1739395620 | 4.0999999 | 0.06 | 1.49 | 4.04 | 4.12 | 4.04 | 1435 |
| 1739309220 | 4.04 | -0.28 | -6.48 | 4.0599999 | 4.0599999 | 3.94 | 4000 |
| 1739222820 | 4.32 | 0.32 | 8.00 | 4.2 | 4.32 | 4.2 | 2271 |
| 1738963620 | 4 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.94 | 1123 |
| 1738877220 | 4.0199999 | 0.24 | 6.35 | 4.0199999 | 4.0199999 | 3.98 | 11199 |
| 1738790820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738704420 | 3.78 | -0.02 | -0.53 | 3.78 | 3.78 | 3.78 | 350 |
| 1738618020 | 3.8 | -0.12 | -3.06 | 3.78 | 3.8 | 3.72 | 1541 |
| 1738358820 | 3.92 | 0.14 | 3.70 | 3.92 | 3.92 | 3.92 | 1000 |
| 1738272420 | 3.78 | -0.12 | -3.08 | 3.96 | 3.96 | 3.78 | 3673 |
| 1738186020 | 3.9 | 0.06 | 1.56 | 3.92 | 3.92 | 3.9 | 1793 |
| 1738099620 | 3.84 | 0.04 | 1.05 | 3.88 | 3.88 | 3.84 | 7530 |
| 1738013220 | 3.8 | -0.06 | -1.55 | 3.8 | 3.84 | 3.72 | 3351 |
| 1737754020 | 3.86 | 0.22 | 6.04 | 3.78 | 3.86 | 3.78 | 1020 |
| 1737667620 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 1150 |
| 1737581220 | 3.64 | -0.06 | -1.62 | 3.64 | 3.66 | 3.64 | 1833 |
| 1737494820 | 3.7 | 0.04 | 1.09 | 3.74 | 3.74 | 3.7 | 2600 |
| 1737408420 | 3.66 | 0.08 | 2.23 | 3.66 | 3.72 | 3.66 | 2191 |
| 1737149220 | 3.58 | 0.16 | 4.68 | 3.5 | 3.6 | 3.5 | 10308 |
| 1737062820 | 3.42 | -0.14 | -3.93 | 3.42 | 3.42 | 3.42 | 30 |
| 1736976420 | 3.56 | -0.02 | -0.56 | 3.52 | 3.56 | 3.48 | 3030 |
| 1736890020 | 3.58 | 0.12 | 3.47 | 3.58 | 3.58 | 3.58 | 1000 |
| 1736803620 | 3.46 | 0.08 | 2.37 | 3.46 | 3.46 | 3.46 | 1600 |
| 1736544420 | 3.38 | -0.14 | -3.98 | 3.38 | 3.38 | 3.38 | 1000 |
| 1736458020 | 3.52 | 0.06 | 1.73 | 3.52 | 3.52 | 3.52 | 484 |
| 1736371620 | 3.46 | 0.08 | 2.37 | 3.46 | 3.46 | 3.44 | 594 |
| 1736285220 | 3.38 | 0 | 0.00 | 3.46 | 3.46 | 3.38 | 1004 |
| 1736198820 | 3.38 | 0.08 | 2.42 | 3.38 | 3.38 | 3.38 | 300 |
| 1735939620 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3 | 3.2599999 | 1900 |
| 1735853220 | 3.3 | -0.16 | -4.62 | 3.32 | 3.32 | 3.3 | 34 |
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
