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 | -0.01 | -2.32558139535 | 0.43 | 0.44 | 0.41 | 231092 | 0.41242889 | DE |
| 4 | -0.01 | -2.32558139535 | 0.43 | 0.515 | 0.395 | 286865 | 0.43253163 | DE |
| 12 | -0.03 | -6.66666666667 | 0.45 | 0.625 | 0.395 | 499123 | 0.50522141 | DE |
| 26 | 0.385 | 1100 | 0.035 | 0.625 | 0.028 | 1666547 | 0.14621842 | DE |
| 52 | 0.391 | 1348.27586207 | 0.029 | 0.625 | 0.022 | 2662699 | 0.06773557 | DE |
| 156 | 0.373 | 793.617021277 | 0.047 | 0.625 | 0.022 | 2517664 | 0.05487525 | DE |
| 260 | 0.407 | 3130.76923077 | 0.013 | 0.625 | 0.007 | 3130646 | 0.04640671 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.435 | 0.4099999 | 159143 |
| 1734930900 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 28200 |
| 1734671700 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.415 | 210419 |
| 1734585300 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.44 | 0.4099999 | 526607 |
| 1734498900 | 0.43 | -0.025 | -5.49 | 0.455 | 0.455 | 0.43 | 216707 |
| 1734412500 | 0.455 | 0.01 | 2.25 | 0.44 | 0.465 | 0.44 | 216648 |
| 1734326100 | 0.445 | -0.01 | -2.20 | 0.45 | 0.455 | 0.44 | 355749 |
| 1734066900 | 0.455 | -0.035 | -7.14 | 0.48 | 0.48 | 0.455 | 289535 |
| 1733980500 | 0.49 | 0.03 | 6.52 | 0.485 | 0.515 | 0.485 | 739772 |
| 1733894100 | 0.46 | 0.035 | 8.24 | 0.435 | 0.465 | 0.435 | 414984 |
| 1733807700 | 0.425 | 0.025 | 6.25 | 0.4099999 | 0.425 | 0.4 | 247678 |
| 1733721300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.395 | 436180 |
| 1733462100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 170331 |
| 1733375700 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.4225 | 0.4099999 | 427976 |
| 1733289300 | 0.405 | -0.005 | -1.22 | 0.415 | 0.42 | 0.405 | 272398 |
| 1733202900 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 58309 |
| 1733116500 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.42 | 0.4099999 | 64596 |
| 1732857300 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4074999 | 455804 |
| 1732770900 | 0.415 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 159395 |
| 1732684500 | 0.415 | 0 | 0.00 | 0.4099999 | 0.42 | 0.405 | 301474 |
| 1732598100 | 0.415 | -0.015 | -3.49 | 0.415 | 0.415 | 0.4099999 | 358920 |
| 1732511700 | 0.43 | -0.005 | -1.15 | 0.45 | 0.46 | 0.43 | 202567 |
| 1732252500 | 0.435 | 0.005 | 1.16 | 0.455 | 0.455 | 0.435 | 88503 |
| 1732166100 | 0.43 | -0.015 | -3.37 | 0.445 | 0.45 | 0.43 | 214327 |
| 1732079700 | 0.445 | -0.005 | -1.11 | 0.45 | 0.46 | 0.435 | 131031 |
| 1731993300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.4525 | 0.43 | 376421 |
| 1731906900 | 0.445 | 0.005 | 1.14 | 0.44 | 0.465 | 0.435 | 542947 |
| 1731647700 | 0.44 | 0.015 | 3.53 | 0.425 | 0.445 | 0.425 | 629960 |
| 1731561300 | 0.425 | -0.035 | -7.61 | 0.46 | 0.46 | 0.425 | 504664 |
| 1731474900 | 0.46 | 0.01 | 2.22 | 0.44 | 0.46 | 0.44 | 284479 |
| 1731388500 | 0.45 | -0.015 | -3.23 | 0.45 | 0.46 | 0.425 | 701110 |
| 1731302100 | 0.465 | -0.04 | -7.92 | 0.49 | 0.49 | 0.465 | 665457 |
| 1731042900 | 0.505 | 0.01 | 2.02 | 0.5 | 0.515 | 0.49 | 522422 |
| 1730956500 | 0.495 | -0.015 | -2.94 | 0.49 | 0.5 | 0.48 | 804233 |
| 1730870100 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.505 | 583366 |
| 1730783700 | 0.55 | 0 | 0.00 | 0.55 | 0.555 | 0.54 | 462438 |
| 1730697300 | 0.55 | -0.015 | -2.65 | 0.55 | 0.555 | 0.535 | 573405 |
| 1730438100 | 0.5649999 | 0.0049999 | 0.89 | 0.56 | 0.575 | 0.555 | 174659 |
| 1730351700 | 0.56 | -0.015 | -2.61 | 0.5699999 | 0.575 | 0.56 | 865018 |
| 1730265300 | 0.575 | -0.005 | -0.86 | 0.59 | 0.6 | 0.5699999 | 760856 |
| 1730178900 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.5699999 | 568946 |
| 1730092500 | 0.5699999 | -0.045 | -7.32 | 0.62 | 0.62 | 0.5699999 | 1777827 |
| 1729833300 | 0.615 | 0.035 | 6.03 | 0.595 | 0.625 | 0.59 | 1272088 |
| 1729746900 | 0.58 | -0.005 | -0.85 | 0.58 | 0.595 | 0.575 | 959678 |
| 1729660500 | 0.585 | 0.005 | 0.86 | 0.58 | 0.6 | 0.575 | 838392 |
| 1729574100 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.56 | 421753 |
| 1729487700 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.6 | 0.555 | 1213163 |
| 1729228500 | 0.55 | 0.005 | 0.92 | 0.54 | 0.555 | 0.5325 | 832632 |
| 1729142100 | 0.545 | 0.0375001 | 7.39 | 0.51 | 0.55 | 0.5 | 1220770 |
| 1729055700 | 0.5074999 | -0.0025 | -0.49 | 0.52 | 0.52 | 0.505 | 590452 |
| 1728969300 | 0.51 | 0.01 | 2.00 | 0.505 | 0.52 | 0.505 | 263834 |
| 1728882900 | 0.5 | -0.0025 | -0.50 | 0.525 | 0.5275 | 0.5 | 539895 |
| 1728623700 | 0.5024999 | -0.0025 | -0.50 | 0.505 | 0.525 | 0.5024999 | 671175 |
| 1728537300 | 0.505 | 0.01 | 2.02 | 0.485 | 0.525 | 0.485 | 943448 |
| 1728450900 | 0.495 | 0.03 | 6.45 | 0.465 | 0.495 | 0.465 | 763559 |
| 1728364500 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 565683 |
| 1728278100 | 0.465 | 0 | 0.00 | 0.475 | 0.4775 | 0.465 | 225067 |
| 1728022500 | 0.465 | 0.0125 | 2.76 | 0.46 | 0.47 | 0.45 | 272800 |
| 1727936100 | 0.4525 | 0.0025 | 0.56 | 0.45 | 0.4625 | 0.445 | 308403 |
| 1727849700 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.44 | 368861 |
| 1727763300 | 0.445 | -0.035 | -7.29 | 0.475 | 0.4775 | 0.44 | 815321 |
| 1727676900 | 0.48 | -0.03 | -5.88 | 0.495 | 0.505 | 0.48 | 418781 |
| 1727417700 | 0.51 | 0.02 | 4.08 | 0.495 | 0.52 | 0.495 | 908919 |
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
