Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.21951219512 | 0.41 | 0.415 | 0.395 | 24285 | 0.40242242 | DE |
| 4 | -0.09 | -18.1818181818 | 0.495 | 0.5 | 0.375 | 56442 | 0.43395453 | DE |
| 12 | 0.015 | 3.84615384615 | 0.39 | 0.5 | 0.365 | 99908 | 0.42087125 | DE |
| 26 | 0.16 | 65.306122449 | 0.245 | 0.5 | 0.245 | 140788 | 0.35670118 | DE |
| 52 | 0.145 | 55.7692307692 | 0.26 | 0.5 | 0.205 | 174995 | 0.3058868 | DE |
| 156 | 0.145 | 55.7692307692 | 0.26 | 0.5 | 0.205 | 174995 | 0.3058868 | DE |
| 260 | 0.145 | 55.7692307692 | 0.26 | 0.5 | 0.205 | 174995 | 0.3058868 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.4099999 | 0.395 | 40334 |
| 1742966100 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 24916 |
| 1742879700 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.395 | 34392 |
| 1742793300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 40080 |
| 1742534100 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.4099999 | 0.4 | 20004 |
| 1742447700 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.395 | 2032 |
| 1742361300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 91521 |
| 1742274900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1005 |
| 1742188500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 5586 |
| 1741929300 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.3975 | 43654 |
| 1741842900 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 206 |
| 1741756500 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.42 | 0.375 | 290149 |
| 1741670100 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.42 | 91341 |
| 1741583700 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 2138 |
| 1741324500 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 31674 |
| 1741238100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741151700 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 2814 |
| 1741065300 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 171275 |
| 1740978900 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 23196 |
| 1740719700 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 109155 |
| 1740633300 | 0.47 | -0.025 | -5.05 | 0.495 | 0.5 | 0.46 | 87258 |
| 1740546900 | 0.495 | 0.0625 | 14.45 | 0.43 | 0.495 | 0.42 | 304288 |
| 1740460500 | 0.4325 | -0.0075 | -1.70 | 0.43 | 0.435 | 0.42 | 33718 |
| 1740374100 | 0.44 | 0.04 | 10.00 | 0.395 | 0.44 | 0.395 | 225532 |
| 1740114900 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 30967 |
| 1740028500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 101159 |
| 1739942100 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.39 | 56243 |
| 1739855700 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 51852 |
| 1739769300 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 22245 |
| 1739510100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1739423700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1739337300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 1 |
| 1739250900 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1739164500 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.395 | 8003 |
| 1738905300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 17282 |
| 1738818900 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 1492839 |
| 1738732500 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1 |
| 1738646100 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.395 | 16590 |
| 1738559700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738300500 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 1210 |
| 1738214100 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.42 | 0.4099999 | 3385 |
| 1738127700 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.39 | 45919 |
| 1738041300 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.4099999 | 6413 |
| 1737695700 | 0.42 | 0.03 | 7.69 | 0.39 | 0.42 | 0.39 | 207646 |
| 1737609300 | 0.39 | -0.005 | -1.27 | 0.365 | 0.39 | 0.365 | 30091 |
| 1737522900 | 0.395 | -0.035 | -8.14 | 0.425 | 0.425 | 0.38 | 315859 |
| 1737436500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 210012 |
| 1737350100 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.44 | 78140 |
| 1737090900 | 0.435 | 0.01 | 2.35 | 0.44 | 0.445 | 0.425 | 49859 |
| 1737004500 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 429373 |
| 1736918100 | 0.425 | -0.005 | -1.16 | 0.42 | 0.43 | 0.42 | 43609 |
| 1736831700 | 0.43 | 0.03 | 7.50 | 0.4 | 0.44 | 0.4 | 211509 |
| 1736745300 | 0.4 | 0.01 | 2.56 | 0.395 | 0.405 | 0.395 | 102716 |
| 1736486100 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 44730 |
| 1736399700 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.38 | 58691 |
| 1736313300 | 0.405 | 0.02 | 5.19 | 0.405 | 0.405 | 0.405 | 750 |
| 1736226900 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 82957 |
| 1736140500 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.4 | 34105 |
| 1735881300 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.395 | 300 |
| 1735794900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 4660 |
| 1735617660 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 166265 |
| 1735535700 | 0.375 | -0.025 | -6.25 | 0.4 | 0.405 | 0.375 | 196731 |
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
