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 | 0.0135 | 1.66872682324 | 0.809 | 0.848 | 0.784 | 21125 | 0.81532897 | DE |
| 4 | -0.0695 | -7.79147982063 | 0.892 | 0.895 | 0.707 | 50157 | 0.8078388 | DE |
| 12 | -0.112 | -11.9850187266 | 0.9345 | 0.9705 | 0.707 | 33521 | 0.84906414 | DE |
| 26 | 0.1065 | 14.874301676 | 0.716 | 0.9705 | 0.6895 | 46461 | 0.81700633 | DE |
| 52 | -0.1955 | -19.2043222004 | 1.018 | 1.0289999 | 0.639 | 43653 | 0.81276086 | DE |
| 156 | -0.3555 | -30.1782682513 | 1.178 | 1.311 | 0.639 | 48103 | 0.93733806 | DE |
| 260 | -0.3555 | -30.1782682513 | 1.178 | 1.311 | 0.639 | 48103 | 0.93733806 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024420 | 0.8025 | -0.015 | -1.83 | 0.8179999 | 0.8179999 | 0.8025 | 1267 |
| 1742938020 | 0.8175 | 0.0065 | 0.80 | 0.8115 | 0.8265 | 0.8115 | 34710 |
| 1742851620 | 0.811 | -0.015 | -1.82 | 0.8245 | 0.848 | 0.802 | 41753 |
| 1742592420 | 0.826 | 0.0205 | 2.55 | 0.7975 | 0.8335 | 0.784 | 19309 |
| 1742506020 | 0.8055 | -0.0025 | -0.31 | 0.809 | 0.8235 | 0.8005 | 8587 |
| 1742419620 | 0.808 | 0.0165 | 2.08 | 0.798 | 0.808 | 0.795 | 53046 |
| 1742333220 | 0.7915 | -0.0205 | -2.52 | 0.812 | 0.8195 | 0.7915 | 5128 |
| 1742246820 | 0.812 | 0.02 | 2.53 | 0.792 | 0.8199999 | 0.7905 | 42497 |
| 1741987620 | 0.792 | -0.028 | -3.41 | 0.84 | 0.85 | 0.771 | 53752 |
| 1741901220 | 0.8199999 | 0.0949999 | 13.10 | 0.755 | 0.8315 | 0.75 | 276365 |
| 1741814820 | 0.725 | -0.0275 | -3.65 | 0.764 | 0.7645 | 0.707 | 41479 |
| 1741728420 | 0.7524999 | 0.0099999 | 1.35 | 0.739 | 0.7524999 | 0.711 | 60240 |
| 1741642020 | 0.7425 | -0.0175 | -2.30 | 0.782 | 0.7825 | 0.73 | 24505 |
| 1741382820 | 0.76 | -0.0135 | -1.75 | 0.771 | 0.7795 | 0.759 | 53463 |
| 1741296420 | 0.7735 | -0.0445 | -5.44 | 0.8209999 | 0.8219999 | 0.762 | 66701 |
| 1741210020 | 0.8179999 | -0.032 | -3.76 | 0.8425 | 0.8425 | 0.8085 | 17069 |
| 1741123620 | 0.85 | -0.02 | -2.30 | 0.8745 | 0.8745 | 0.84 | 156631 |
| 1741037220 | 0.87 | 0.009 | 1.05 | 0.8715 | 0.879 | 0.856 | 21811 |
| 1740778020 | 0.861 | -0.0255 | -2.88 | 0.8815 | 0.8815 | 0.861 | 10552 |
| 1740691620 | 0.8865 | 0.006 | 0.68 | 0.892 | 0.895 | 0.878 | 14271 |
| 1740605220 | 0.8805 | -0.0095 | -1.07 | 0.8985 | 0.8985 | 0.8805 | 3855 |
| 1740518820 | 0.89 | -0.0125 | -1.39 | 0.892 | 0.8995 | 0.8875 | 21576 |
| 1740432420 | 0.9025 | 0.04 | 4.64 | 0.8805 | 0.91 | 0.88 | 136849 |
| 1740173220 | 0.8625 | -0.017 | -1.93 | 0.885 | 0.885 | 0.8625 | 40406 |
| 1740086820 | 0.8795 | 0.0035 | 0.40 | 0.87 | 0.8795 | 0.864 | 7070 |
| 1740000420 | 0.876 | -0.0045 | -0.51 | 0.888 | 0.888 | 0.8735 | 1952 |
| 1739914020 | 0.8805 | 0.001 | 0.11 | 0.8765 | 0.8965 | 0.8725 | 11017 |
| 1739827620 | 0.8795 | 0.0295 | 3.47 | 0.858 | 0.8795 | 0.845 | 11341 |
| 1739568420 | 0.85 | 0.008 | 0.95 | 0.854 | 0.866 | 0.8475 | 3504 |
| 1739482020 | 0.842 | 0.001 | 0.12 | 0.85 | 0.85 | 0.8365 | 12400 |
| 1739395620 | 0.841 | -0.0055 | -0.65 | 0.84 | 0.85 | 0.839 | 30500 |
| 1739309220 | 0.8465 | 0.0205 | 2.48 | 0.833 | 0.85 | 0.829 | 9922 |
| 1739222820 | 0.826 | -0.0065 | -0.78 | 0.8275 | 0.846 | 0.826 | 12237 |
| 1738963620 | 0.8325 | -0.007 | -0.83 | 0.849 | 0.849 | 0.83 | 7106 |
| 1738877220 | 0.8395 | -0.01 | -1.18 | 0.8515 | 0.852 | 0.8305 | 18128 |
| 1738790820 | 0.8495 | 0.0225 | 2.72 | 0.8165 | 0.8495 | 0.8165 | 7677 |
| 1738704420 | 0.827 | -0.0185 | -2.19 | 0.837 | 0.837 | 0.8149999 | 27682 |
| 1738618020 | 0.8455 | -0.0125 | -1.46 | 0.8485 | 0.855 | 0.836 | 58009 |
| 1738358820 | 0.858 | -0.006 | -0.69 | 0.8695 | 0.8695 | 0.858 | 10705 |
| 1738272420 | 0.864 | -0.0015 | -0.17 | 0.873 | 0.873 | 0.859 | 3510 |
| 1738186020 | 0.8655 | 0.0055 | 0.64 | 0.86 | 0.87 | 0.8505 | 14098 |
| 1738099620 | 0.86 | 0.0025 | 0.29 | 0.8545 | 0.867 | 0.8545 | 34071 |
| 1738013220 | 0.8575 | -0.0075 | -0.87 | 0.8645 | 0.869 | 0.8505 | 19420 |
| 1737754020 | 0.865 | -0.0145 | -1.65 | 0.875 | 0.8835 | 0.865 | 8994 |
| 1737667620 | 0.8795 | -0.001 | -0.11 | 0.868 | 0.8795 | 0.858 | 32710 |
| 1737581220 | 0.8805 | -0.01 | -1.12 | 0.8965 | 0.8965 | 0.8645 | 34979 |
| 1737494820 | 0.8905 | -0.0035 | -0.39 | 0.903 | 0.906 | 0.8905 | 6096 |
| 1737408420 | 0.894 | -0.019 | -2.08 | 0.917 | 0.9215 | 0.894 | 17683 |
| 1737149220 | 0.913 | 0.006 | 0.66 | 0.9165 | 0.9175 | 0.908 | 20670 |
| 1737062820 | 0.907 | -0.0115 | -1.25 | 0.932 | 0.932 | 0.9 | 34213 |
| 1736976420 | 0.9185 | 0.0145 | 1.60 | 0.918 | 0.92 | 0.9135 | 54505 |
| 1736890020 | 0.904 | 0.004 | 0.44 | 0.897 | 0.92 | 0.895 | 11378 |
| 1736803620 | 0.9 | -0.0165 | -1.80 | 0.9035 | 0.917 | 0.884 | 17413 |
| 1736544420 | 0.9165 | -0.008 | -0.87 | 0.9145 | 0.9265 | 0.914 | 20210 |
| 1736458020 | 0.9245 | -0.0055 | -0.59 | 0.9285 | 0.9355 | 0.916 | 18427 |
| 1736371620 | 0.93 | 0.02 | 2.20 | 0.9145 | 0.9315 | 0.9145 | 28061 |
| 1736285220 | 0.91 | 0.0055 | 0.61 | 0.9005 | 0.9335 | 0.8995 | 47154 |
| 1736198820 | 0.9045 | -0.0375 | -3.98 | 0.9395 | 0.9435 | 0.9005 | 64312 |
| 1735939620 | 0.942 | -0.0175 | -1.82 | 0.9595 | 0.9705 | 0.9395 | 42066 |
| 1735853220 | 0.9595 | 0.0215 | 2.29 | 0.9345 | 0.9595 | 0.92 | 46220 |
| 1735594020 | 0.938 | -0.003 | -0.32 | 0.9485 | 0.9595 | 0.928 | 35771 |
| 1735334820 | 0.941 | 0.051 | 5.73 | 0.8945 | 0.9495 | 0.889 | 120729 |
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
