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 | -0.0101 | -1.74107912429 | 0.5801 | 0.5919 | 0.55 | 2292 | 0.55851985 | DE |
| 4 | -0.032 | -5.31561461794 | 0.602 | 0.68 | 0.51 | 21902 | 0.60296319 | DE |
| 12 | 0.018 | 3.26086956522 | 0.552 | 0.68 | 0.46 | 18249 | 0.60069523 | DE |
| 26 | 0.075 | 15.1515151515 | 0.495 | 0.68 | 0.455 | 12789 | 0.57496737 | DE |
| 52 | -0.382 | -40.1260504202 | 0.952 | 1 | 0.45 | 12614 | 0.60934022 | DE |
| 156 | -3.39 | -85.6060606061 | 3.96 | 4.58 | 0.45 | 20151 | 1.30871362 | DE |
| 260 | -5.21 | -90.1384083045 | 5.78 | 7.9 | 0.45 | 29015 | 3.35543039 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.5699999 | 0.0108999 | 1.95 | 0.5591 | 0.58 | 0.55 | 33408 |
| 1744821000 | 0.5591 | 0.0031 | 0.56 | 0.562 | 0.562 | 0.5591 | 615 |
| 1744734600 | 0.556 | -0.004 | -0.71 | 0.5641 | 0.5759 | 0.556 | 2406 |
| 1744648200 | 0.56 | -0.0104 | -1.82 | 0.5800999 | 0.5919 | 0.56 | 3855 |
| 1744389000 | 0.5704 | -0.0475 | -7.69 | 0.6 | 0.6 | 0.5704 | 15840 |
| 1744302600 | 0.6179 | 0.0579 | 10.34 | 0.6 | 0.618 | 0.5703 | 10524 |
| 1744216200 | 0.56 | -0.014 | -2.44 | 0.558 | 0.608 | 0.53 | 24660 |
| 1744129800 | 0.574 | -0.034 | -5.59 | 0.5699999 | 0.58 | 0.531 | 22036 |
| 1744043400 | 0.608 | 0.06 | 10.95 | 0.552 | 0.608 | 0.51 | 55078 |
| 1743787800 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743701400 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743615000 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743528600 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743442200 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743183000 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743096600 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1743010200 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1742923800 | 0.548 | 0.014 | 2.62 | 0.532 | 0.5699999 | 0.522 | 26131 |
| 1742837400 | 0.534 | 0.024 | 4.71 | 0.51 | 0.534 | 0.51 | 6632 |
| 1742578200 | 0.51 | -0.044 | -7.94 | 0.5679999 | 0.5679999 | 0.51 | 21505 |
| 1742491800 | 0.554 | -0.01 | -1.77 | 0.602 | 0.602 | 0.554 | 2977 |
| 1742405400 | 0.5639999 | -0.036 | -6.00 | 0.616 | 0.634 | 0.5639999 | 21025 |
| 1742319000 | 0.6 | 0.0360001 | 6.38 | 0.55 | 0.66 | 0.55 | 66394 |
| 1742232600 | 0.5639999 | 0 | 0.00 | 0.548 | 0.5639999 | 0.538 | 2288 |
| 1741973400 | 0.5639999 | 0.0239999 | 4.44 | 0.556 | 0.5659999 | 0.512 | 15064 |
| 1741887000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 4985 |
| 1741800600 | 0.5699999 | -0.01 | -1.72 | 0.576 | 0.578 | 0.562 | 1087 |
| 1741714200 | 0.58 | -0.042 | -6.75 | 0.6 | 0.6 | 0.58 | 8770 |
| 1741627800 | 0.622 | 0.0520001 | 9.12 | 0.574 | 0.624 | 0.55 | 31961 |
| 1741368600 | 0.5699999 | -0.032 | -5.32 | 0.598 | 0.598 | 0.5699999 | 3551 |
| 1741282200 | 0.602 | -0.024 | -3.83 | 0.604 | 0.62 | 0.58 | 13171 |
| 1741195800 | 0.626 | 0.016 | 2.62 | 0.61 | 0.628 | 0.59 | 7829 |
| 1741109400 | 0.61 | 0.006 | 0.99 | 0.616 | 0.632 | 0.5719999 | 36608 |
| 1741023000 | 0.604 | 0.022 | 3.78 | 0.598 | 0.646 | 0.598 | 19112 |
| 1740763800 | 0.582 | -0.05 | -7.91 | 0.634 | 0.634 | 0.58 | 22123 |
| 1740677400 | 0.632 | 0.012 | 1.94 | 0.606 | 0.632 | 0.606 | 841 |
| 1740591000 | 0.62 | 0 | 0.00 | 0.618 | 0.62 | 0.604 | 1788 |
| 1740504600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.602 | 2548 |
| 1740418200 | 0.65 | -0.018 | -2.69 | 0.614 | 0.66 | 0.614 | 70942 |
| 1740159000 | 0.668 | -0.006 | -0.89 | 0.66 | 0.674 | 0.626 | 16118 |
| 1740072600 | 0.674 | 0.048 | 7.67 | 0.634 | 0.68 | 0.584 | 29822 |
| 1739986200 | 0.626 | 0.052 | 9.06 | 0.5699999 | 0.626 | 0.55 | 18218 |
| 1739899800 | 0.574 | 0 | 0.00 | 0.546 | 0.576 | 0.546 | 21484 |
| 1739813400 | 0.574 | 0.0040001 | 0.70 | 0.5699999 | 0.574 | 0.546 | 6698 |
| 1739554200 | 0.5699999 | 0.0199999 | 3.64 | 0.544 | 0.5699999 | 0.544 | 3951 |
| 1739467800 | 0.55 | 0.044 | 8.70 | 0.634 | 0.634 | 0.49 | 40014 |
| 1739381400 | 0.506 | 0 | 0.00 | 0.506 | 0.506 | 0.506 | 0 |
| 1739295000 | 0.506 | 0.002 | 0.40 | 0.495 | 0.506 | 0.495 | 418 |
| 1739208600 | 0.504 | 0.006 | 1.20 | 0.495 | 0.504 | 0.495 | 858 |
| 1738949400 | 0.498 | 0.003 | 0.61 | 0.498 | 0.498 | 0.481 | 5121 |
| 1738863000 | 0.495 | -0.003 | -0.60 | 0.495 | 0.495 | 0.46 | 24794 |
| 1738776600 | 0.498 | -0.02 | -3.86 | 0.52 | 0.53 | 0.485 | 10156 |
| 1738690200 | 0.518 | -0.024 | -4.43 | 0.542 | 0.542 | 0.518 | 201 |
| 1738603800 | 0.542 | -0.004 | -0.73 | 0.54 | 0.542 | 0.506 | 10165 |
| 1738344600 | 0.546 | -0.014 | -2.50 | 0.56 | 0.56 | 0.526 | 13443 |
| 1738258200 | 0.56 | 0.004 | 0.72 | 0.56 | 0.56 | 0.56 | 2411 |
| 1738171800 | 0.556 | -0.006 | -1.07 | 0.5639999 | 0.5699999 | 0.556 | 7256 |
| 1738085400 | 0.562 | 0 | 0.00 | 0.562 | 0.5699999 | 0.54 | 20968 |
| 1737999000 | 0.562 | 0.012 | 2.18 | 0.552 | 0.562 | 0.546 | 5426 |
| 1737739800 | 0.55 | -0.002 | -0.36 | 0.552 | 0.562 | 0.534 | 8965 |
| 1737653400 | 0.552 | 0.02 | 3.76 | 0.536 | 0.58 | 0.536 | 18764 |
| 1737567000 | 0.532 | -0.002 | -0.37 | 0.532 | 0.54 | 0.53 | 5333 |
| 1737480600 | 0.534 | 0 | 0.00 | 0.534 | 0.534 | 0.534 | 0 |
| 1737394200 | 0.534 | 0.004 | 0.75 | 0.528 | 0.534 | 0.5 | 18102 |
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
