Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 11.1111111111 | 0.045 | 0.05 | 0.043 | 275975 | 0.04457297 | DE |
| 4 | 0.003 | 6.3829787234 | 0.047 | 0.051 | 0.043 | 238112 | 0.04857748 | DE |
| 12 | 0.01 | 25 | 0.04 | 0.051 | 0.038 | 404393 | 0.04487985 | DE |
| 26 | 0.005 | 11.1111111111 | 0.045 | 0.051 | 0.038 | 318937 | 0.04453252 | DE |
| 52 | -0.007 | -12.2807017544 | 0.057 | 0.059 | 0.038 | 247751 | 0.0453994 | DE |
| 156 | -0.11 | -68.75 | 0.16 | 0.18 | 0.038 | 124988 | 0.05785003 | DE |
| 260 | -0.2 | -80 | 0.25 | 0.345 | 0.038 | 161257 | 0.1388735 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745388900 | 0.045 | -0.004 | -8.16 | 0.046 | 0.046 | 0.045 | 175324 |
| 1745302500 | 0.049 | 0.004 | 8.89 | 0.049 | 0.049 | 0.049 | 41281 |
| 1744870500 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.0429999 | 267971 |
| 1744784100 | 0.044 | -0.005 | -10.20 | 0.045 | 0.046 | 0.044 | 518673 |
| 1744697700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 36618 |
| 1744611300 | 0.049 | -0.001 | -2.00 | 0.0509999 | 0.0509999 | 0.049 | 58737 |
| 1744352100 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 713076 |
| 1744265700 | 0.05 | 0.006 | 13.64 | 0.045 | 0.05 | 0.045 | 341577 |
| 1744179300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1744092900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1744006500 | 0.044 | -0.006 | -12.00 | 0.05 | 0.05 | 0.044 | 25590 |
| 1743743700 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.044 | 385857 |
| 1743657300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 300000 |
| 1743570900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743484500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743398100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11694 |
| 1743138900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 188306 |
| 1743052500 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 58334 |
| 1742966100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742879700 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.048 | 25000 |
| 1742793300 | 0.048 | 0.002 | 4.35 | 0.047 | 0.048 | 0.047 | 162484 |
| 1742534100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1742447700 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 841600 |
| 1742361300 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 200000 |
| 1742274900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1742188500 | 0.046 | 0.0030001 | 6.98 | 0.045 | 0.046 | 0.038 | 383569 |
| 1741929300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 20000 |
| 1741842900 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 559908 |
| 1741756500 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 318943 |
| 1741670100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.046 | 1151132 |
| 1741583700 | 0.048 | 0.001 | 2.13 | 0.047 | 0.048 | 0.047 | 308745 |
| 1741324500 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.046 | 277319 |
| 1741238100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.045 | 817027 |
| 1741151700 | 0.048 | 0.008 | 20.00 | 0.0429999 | 0.05 | 0.0429999 | 3999711 |
| 1741065300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740978900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740719700 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.038 | 1826858 |
| 1740633300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1740546900 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 3871 |
| 1740460500 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 105415 |
| 1740374100 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.0429999 | 0.042 | 69740 |
| 1740114900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740028500 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 686954 |
| 1739942100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 150458 |
| 1739855700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 202210 |
| 1739769300 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.041 | 292484 |
| 1739510100 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.0429999 | 0.042 | 78250 |
| 1739423700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 279082 |
| 1739337300 | 0.041 | -0.002 | -4.65 | 0.042 | 0.042 | 0.041 | 147666 |
| 1739250900 | 0.0429999 | 0 | 0.00 | 0.041 | 0.0429999 | 0.041 | 270187 |
| 1739164500 | 0.0429999 | 0.0009999 | 2.38 | 0.04 | 0.0429999 | 0.04 | 197839 |
| 1738905300 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.039 | 884168 |
| 1738818900 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 127874 |
| 1738732500 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 57502 |
| 1738646100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 266704 |
| 1738559700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 590543 |
| 1738300500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 525286 |
| 1738214100 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 231641 |
| 1738127700 | 0.04 | -0.001 | -2.44 | 0.04 | 0.041 | 0.04 | 17136 |
| 1738041300 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 308077 |
| 1737695700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 206126 |
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
