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 | -0.045 | -10.2272727273 | 0.44 | 0.445 | 0.35 | 754384 | 0.38361046 | DE |
| 4 | -0.095 | -19.387755102 | 0.49 | 0.51 | 0.35 | 350653 | 0.40804477 | DE |
| 12 | -0.355 | -47.3333333333 | 0.75 | 0.805 | 0.35 | 346720 | 0.51879344 | DE |
| 26 | -0.14 | -26.1682242991 | 0.535 | 9.4 | 0.35 | 347137 | 0.59967812 | DE |
| 52 | -0.18 | -31.3043478261 | 0.575 | 9.4 | 0.35 | 411633 | 0.5596174 | DE |
| 156 | -0.36 | -47.6821192053 | 0.755 | 9.4 | 0.35 | 324815 | 0.7194626 | DE |
| 260 | -1.005 | -71.7857142857 | 1.4 | 9.4 | 0.35 | 366455 | 0.94044236 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744265700 | 0.39 | 0.01 | 2.63 | 0.405 | 0.405 | 0.38 | 1070067 |
| 1744179300 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.37 | 66716 |
| 1744092900 | 0.39 | 0.02 | 5.41 | 0.375 | 0.4 | 0.375 | 212185 |
| 1744006500 | 0.37 | -0.045 | -10.84 | 0.395 | 0.395 | 0.35 | 3146891 |
| 1743743700 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.4099999 | 370973 |
| 1743657300 | 0.435 | -0.005 | -1.14 | 0.44 | 0.445 | 0.42 | 358563 |
| 1743570900 | 0.44 | 0.0125 | 2.92 | 0.45 | 0.45 | 0.425 | 83733 |
| 1743484500 | 0.4275 | 0.0025 | 0.59 | 0.435 | 0.445 | 0.4275 | 174932 |
| 1743398100 | 0.425 | -0.015 | -3.41 | 0.45 | 0.45 | 0.425 | 260542 |
| 1743138900 | 0.44 | -0.015 | -3.30 | 0.47 | 0.47 | 0.435 | 127931 |
| 1743052500 | 0.455 | 0.025 | 5.81 | 0.45 | 0.465 | 0.445 | 56875 |
| 1742966100 | 0.43 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 290994 |
| 1742879700 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.4099999 | 567562 |
| 1742793300 | 0.44 | -0.02 | -4.35 | 0.455 | 0.455 | 0.44 | 247573 |
| 1742534100 | 0.46 | -0.0225 | -4.66 | 0.5 | 0.505 | 0.455 | 577428 |
| 1742447700 | 0.4825 | 0.0025 | 0.52 | 0.495 | 0.495 | 0.48 | 29204 |
| 1742361300 | 0.48 | -0.03 | -5.88 | 0.49 | 0.5 | 0.48 | 155769 |
| 1742274900 | 0.51 | 0.015 | 3.03 | 0.505 | 0.51 | 0.5 | 105163 |
| 1742188500 | 0.495 | -0.005 | -1.00 | 0.505 | 0.505 | 0.495 | 23686 |
| 1741929300 | 0.5 | 0.02 | 4.17 | 0.485 | 0.5 | 0.485 | 31407 |
| 1741842900 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.48 | 104621 |
| 1741756500 | 0.49 | 0.015 | 3.16 | 0.475 | 0.495 | 0.475 | 25034 |
| 1741670100 | 0.475 | -0.025 | -5.00 | 0.49 | 0.49 | 0.47 | 220912 |
| 1741583700 | 0.5 | -0.005 | -0.99 | 0.5 | 0.505 | 0.485 | 156407 |
| 1741324500 | 0.505 | 0.01 | 2.02 | 0.495 | 0.51 | 0.495 | 7736 |
| 1741238100 | 0.495 | 0.005 | 1.02 | 0.49 | 0.51 | 0.485 | 308510 |
| 1741151700 | 0.49 | -0.02 | -3.92 | 0.5 | 0.515 | 0.4725 | 393475 |
| 1741065300 | 0.51 | -0.005 | -0.97 | 0.505 | 0.515 | 0.505 | 105269 |
| 1740978900 | 0.515 | -0.005 | -0.96 | 0.53 | 0.53 | 0.515 | 94274 |
| 1740719700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.505 | 219124 |
| 1740633300 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 167244 |
| 1740546900 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.52 | 112026 |
| 1740460500 | 0.55 | -0.02 | -3.51 | 0.575 | 0.575 | 0.51 | 375875 |
| 1740374100 | 0.5699999 | -0.005 | -0.87 | 0.5649999 | 0.575 | 0.54 | 195529 |
| 1740114900 | 0.575 | 0 | 0.00 | 0.5699999 | 0.575 | 0.5649999 | 37795 |
| 1740028500 | 0.575 | 0 | 0.00 | 0.585 | 0.585 | 0.5649999 | 241845 |
| 1739942100 | 0.575 | -0.005 | -0.86 | 0.595 | 0.6 | 0.56 | 174489 |
| 1739855700 | 0.58 | 0.0100001 | 1.75 | 0.575 | 0.585 | 0.575 | 187066 |
| 1739769300 | 0.5699999 | 0.0149999 | 2.70 | 0.5649999 | 0.5699999 | 0.555 | 144458 |
| 1739510100 | 0.555 | -0.005 | -0.89 | 0.55 | 0.5649999 | 0.55 | 54943 |
| 1739423700 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5649999 | 0.555 | 109542 |
| 1739337300 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.535 | 136351 |
| 1739250900 | 0.53 | -0.01 | -1.85 | 0.545 | 0.545 | 0.51 | 221600 |
| 1739164500 | 0.54 | -0.005 | -0.92 | 0.54 | 0.56 | 0.53 | 2281371 |
| 1738905300 | 0.545 | 0.005 | 0.93 | 0.53 | 0.55 | 0.53 | 65386 |
| 1738818900 | 0.54 | -0.01 | -1.82 | 0.555 | 0.5649999 | 0.535 | 716164 |
| 1738732500 | 0.55 | -0.025 | -4.35 | 0.58 | 0.58 | 0.55 | 303243 |
| 1738646100 | 0.575 | 0.0050001 | 0.88 | 0.59 | 0.605 | 0.575 | 237905 |
| 1738559700 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.59 | 0.56 | 361442 |
| 1738300500 | 0.59 | 0.015 | 2.61 | 0.575 | 0.595 | 0.575 | 507036 |
| 1738214100 | 0.575 | -0.04 | -6.50 | 0.59 | 0.6 | 0.535 | 1481201 |
| 1738127700 | 0.615 | -0.17 | -21.66 | 0.725 | 0.725 | 0.585 | 2676414 |
| 1738041300 | 0.785 | 0.025 | 3.29 | 0.775 | 0.805 | 0.77 | 641141 |
| 1737695700 | 0.76 | -0.015 | -1.94 | 0.775 | 0.775 | 0.76 | 71403 |
| 1737609300 | 0.775 | 0.035 | 4.73 | 0.75 | 0.775 | 0.75 | 158702 |
| 1737522900 | 0.74 | 0.005 | 0.68 | 0.74 | 0.75 | 0.735 | 80096 |
| 1737436500 | 0.735 | 0.005 | 0.68 | 0.73 | 0.7375 | 0.73 | 16293 |
| 1737350100 | 0.73 | -0.01 | -1.35 | 0.735 | 0.74 | 0.73 | 76561 |
| 1737090900 | 0.74 | 0 | 0.00 | 0.745 | 0.745 | 0.735 | 43437 |
| 1737004500 | 0.74 | 0.015 | 2.07 | 0.75 | 0.75 | 0.735 | 32181 |
| 1736918100 | 0.725 | -0.04 | -5.23 | 0.75 | 0.755 | 0.72 | 206702 |
| 1736831700 | 0.765 | 0.01 | 1.32 | 0.76 | 0.775 | 0.76 | 61224 |
| 1736745300 | 0.755 | -0.025 | -3.21 | 0.8 | 0.8 | 0.75 | 243588 |
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
