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 | 0.385 | 28.7313432836 | 1.34 | 1.845 | 1.305 | 63312 | 1.7091516 | DE |
| 4 | 0.733 | 73.8911290323 | 0.992 | 1.845 | 0.962 | 39475 | 1.44391533 | DE |
| 12 | 0.665 | 62.7358490566 | 1.06 | 1.845 | 0.94 | 24258 | 1.27480981 | DE |
| 26 | 0.34 | 24.5487364621 | 1.385 | 1.845 | 0.94 | 19649 | 1.24127145 | DE |
| 52 | 0.233 | 15.6166219839 | 1.492 | 1.845 | 0.94 | 14285 | 1.28737381 | DE |
| 156 | -8.04 | -82.3348694316 | 9.765 | 10.81 | 0.94 | 25374 | 3.26060443 | DE |
| 260 | -13.575 | -88.7254901961 | 15.3 | 27.16 | 0.94 | 29604 | 7.7223356 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 1.8 | 0.11 | 6.19 | 1.7 | 1.845 | 1.62 | 95107 |
| 1743024420 | 1.695 | 0.29 | 20.64 | 1.445 | 1.75 | 1.445 | 204345 |
| 1742938020 | 1.405 | 0 | 0.00 | 1.4 | 1.425 | 1.4 | 2869 |
| 1742851620 | 1.405 | 0.04 | 3.31 | 1.325 | 1.41 | 1.305 | 2126 |
| 1742592420 | 1.36 | 0.02 | 1.49 | 1.34 | 1.42 | 1.34 | 12113 |
| 1742506020 | 1.34 | -0.05 | -3.60 | 1.345 | 1.345 | 1.315 | 6894 |
| 1742419620 | 1.3899999 | -0.1 | -6.71 | 1.375 | 1.465 | 1.375 | 8540 |
| 1742333220 | 1.49 | -0.05 | -3.25 | 1.55 | 1.555 | 1.335 | 46162 |
| 1742246820 | 1.54 | 0.14 | 10.00 | 1.45 | 1.585 | 1.43 | 30549 |
| 1741987620 | 1.4 | -0.02 | -1.06 | 1.415 | 1.475 | 1.3799999 | 32874 |
| 1741901220 | 1.415 | 0.12 | 8.85 | 1.37 | 1.415 | 1.32 | 16345 |
| 1741814820 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.3899999 | 1.215 | 20500 |
| 1741728420 | 1.4 | 0.18 | 14.29 | 1.225 | 1.405 | 1.21 | 79392 |
| 1741642020 | 1.225 | 0.13 | 11.36 | 1.05 | 1.2849999 | 1.05 | 56665 |
| 1741382820 | 1.1 | 0.11 | 10.89 | 1 | 1.2 | 0.976 | 115658 |
| 1741296420 | 0.992 | 0.03 | 3.12 | 0.962 | 1 | 0.962 | 10109 |
| 1741210020 | 0.962 | 0 | 0.00 | 0.992 | 0.998 | 0.962 | 22890 |
| 1741123620 | 0.962 | -0.018 | -1.84 | 0.972 | 0.992 | 0.962 | 3817 |
| 1741037220 | 0.98 | -0.075 | -7.11 | 0.972 | 1.055 | 0.972 | 14772 |
| 1740778020 | 1.055 | 0.02 | 2.43 | 0.992 | 1.055 | 0.992 | 7772 |
| 1740691620 | 1.03 | 0.01 | 0.49 | 1.02 | 1.0349999 | 0.996 | 19205 |
| 1740605220 | 1.0249999 | 0.02 | 2.50 | 1.0049999 | 1.0249999 | 0.992 | 15276 |
| 1740518820 | 1 | -0.015 | -1.48 | 0.992 | 1.0249999 | 0.992 | 27430 |
| 1740432420 | 1.0149999 | 0.03 | 3.36 | 0.998 | 1.0249999 | 0.992 | 23892 |
| 1740173220 | 0.982 | -0.043 | -4.20 | 0.99 | 1.055 | 0.982 | 12930 |
| 1740086820 | 1.0249999 | -0.03 | -2.84 | 1.0349999 | 1.0349999 | 1.02 | 4820 |
| 1740000420 | 1.055 | 0.03 | 2.93 | 1.05 | 1.055 | 1.02 | 6075 |
| 1739914020 | 1.0249999 | 0.01 | 0.99 | 1.0249999 | 1.04 | 1.0249999 | 8001 |
| 1739827620 | 1.0149999 | -0.03 | -2.40 | 1.01 | 1.055 | 1.01 | 19410 |
| 1739568420 | 1.04 | -0.01 | -0.48 | 1.045 | 1.065 | 1.04 | 10314 |
| 1739482020 | 1.045 | -0.07 | -6.28 | 1.155 | 1.155 | 1.04 | 27746 |
| 1739395620 | 1.115 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.05 | 15782 |
| 1739309220 | 1.125 | -0.06 | -5.06 | 1.195 | 1.2749999 | 1.095 | 71187 |
| 1739222820 | 1.185 | 0.16 | 15.61 | 1.0049999 | 1.21 | 1.0049999 | 54364 |
| 1738963620 | 1.0249999 | -0.02 | -1.91 | 1.045 | 1.045 | 1.01 | 10490 |
| 1738877220 | 1.045 | 0 | 0.00 | 1.01 | 1.045 | 1.0049999 | 2830 |
| 1738790820 | 1.045 | 0.04 | 4.50 | 1.01 | 1.045 | 1.0049999 | 2757 |
| 1738704420 | 1 | -0.065 | -6.10 | 1.0049999 | 1.045 | 1 | 6750 |
| 1738618020 | 1.065 | 0.04 | 4.41 | 1.01 | 1.065 | 1.0049999 | 5297 |
| 1738358820 | 1.02 | 0 | 0.00 | 1.065 | 1.065 | 1.02 | 13511 |
| 1738272420 | 1.02 | 0 | 0.00 | 1.02 | 1.045 | 1.02 | 5295 |
| 1738186020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 50 |
| 1738099620 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 1.0149999 | 1879 |
| 1738013220 | 1.08 | -0.03 | -2.70 | 1.0249999 | 1.08 | 1.0149999 | 7315 |
| 1737754020 | 1.11 | 0.06 | 5.71 | 1.05 | 1.11 | 1.0049999 | 14771 |
| 1737667620 | 1.05 | -0.03 | -2.78 | 1.05 | 1.05 | 1.0049999 | 5151 |
| 1737581220 | 1.08 | -0.07 | -5.68 | 1 | 1.08 | 1 | 5273 |
| 1737494820 | 1.145 | 0.12 | 11.17 | 1.02 | 1.145 | 0.94 | 23381 |
| 1737408420 | 1.03 | -0.04 | -3.74 | 1.065 | 1.08 | 1.03 | 109319 |
| 1737149220 | 1.07 | -0.04 | -3.60 | 1.065 | 1.09 | 1.055 | 9891 |
| 1737062820 | 1.11 | 0.06 | 5.21 | 1.065 | 1.11 | 1.05 | 34558 |
| 1736976420 | 1.055 | 0 | 0.00 | 1.07 | 1.1 | 1.055 | 18125 |
| 1736890020 | 1.055 | -0.09 | -7.86 | 1.145 | 1.145 | 1.055 | 18704 |
| 1736803620 | 1.145 | 0.04 | 4.09 | 1.085 | 1.145 | 1.07 | 2111 |
| 1736544420 | 1.1 | 0.02 | 1.38 | 1.08 | 1.1 | 1.065 | 4437 |
| 1736458020 | 1.085 | 0.02 | 2.36 | 1.09 | 1.09 | 1.08 | 5251 |
| 1736371620 | 1.06 | -0.11 | -9.40 | 1.055 | 1.105 | 1.055 | 1565 |
| 1736285220 | 1.17 | 0 | 0.43 | 1.1 | 1.17 | 1.065 | 32692 |
| 1736198820 | 1.165 | 0.11 | 10.43 | 1.055 | 1.165 | 1.055 | 3706 |
| 1735939620 | 1.055 | -0.04 | -3.65 | 1.06 | 1.1 | 1.055 | 4469 |
| 1735853220 | 1.095 | 0 | 0.46 | 1.06 | 1.11 | 1.06 | 42393 |
| 1735594020 | 1.09 | 0.04 | 3.32 | 1.055 | 1.1 | 1.055 | 30371 |
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
