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 | 0.02 | 6.77966101695 | 0.295 | 0.32 | 0.295 | 463095 | 0.30587774 | DE |
| 4 | 0.005 | 1.61290322581 | 0.31 | 0.32 | 0.27 | 325479 | 0.30150385 | DE |
| 12 | 0.07 | 28.5714285714 | 0.245 | 0.325 | 0.225 | 244077 | 0.289894 | DE |
| 26 | 0.07 | 28.5714285714 | 0.245 | 0.325 | 0.22 | 314165 | 0.27549199 | DE |
| 52 | 0.035 | 12.5 | 0.28 | 0.36 | 0.2 | 342577 | 0.27379639 | DE |
| 156 | 0.045 | 16.6666666667 | 0.27 | 0.36 | 0.13 | 216663 | 0.25211579 | DE |
| 260 | 0.085 | 36.9565217391 | 0.23 | 0.36 | 0.13 | 225796 | 0.24163604 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.3125 | 239150 |
| 1742447700 | 0.315 | 0.0125 | 4.13 | 0.315 | 0.315 | 0.31 | 205804 |
| 1742361300 | 0.3025 | -0.0075 | -2.42 | 0.31 | 0.31 | 0.3 | 337002 |
| 1742274900 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.305 | 609294 |
| 1742188500 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 924224 |
| 1741929300 | 0.295 | -0.02 | -6.35 | 0.3 | 0.31 | 0.295 | 699201 |
| 1741842900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 667973 |
| 1741756500 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 432214 |
| 1741670100 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.295 | 0.275 | 292371 |
| 1741583700 | 0.29 | -0.005 | -1.69 | 0.3 | 0.305 | 0.2849999 | 273039 |
| 1741324500 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 27935 |
| 1741238100 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3025 | 0.295 | 85982 |
| 1741151700 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 99363 |
| 1741065300 | 0.29 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 224708 |
| 1740978900 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 89330 |
| 1740719700 | 0.28 | -0.03 | -9.68 | 0.29 | 0.295 | 0.275 | 424520 |
| 1740633300 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3 | 109863 |
| 1740546900 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 233734 |
| 1740460500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 337237 |
| 1740374100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 196640 |
| 1740114900 | 0.305 | -0.005 | -1.61 | 0.31 | 0.32 | 0.305 | 184370 |
| 1740028500 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 118800 |
| 1739942100 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.305 | 327688 |
| 1739855700 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 187637 |
| 1739769300 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.305 | 384182 |
| 1739510100 | 0.315 | 0.025 | 8.62 | 0.29 | 0.32 | 0.29 | 407788 |
| 1739423700 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 260977 |
| 1739337300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.2849999 | 315655 |
| 1739250900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.28 | 328714 |
| 1739164500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 349805 |
| 1738905300 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.28 | 431691 |
| 1738818900 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 609333 |
| 1738732500 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 347875 |
| 1738646100 | 0.275 | 0.0075 | 2.80 | 0.275 | 0.275 | 0.265 | 216187 |
| 1738559700 | 0.2675 | -0.0025 | -0.93 | 0.265 | 0.275 | 0.265 | 221563 |
| 1738300500 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 181033 |
| 1738214100 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.26 | 180835 |
| 1738127700 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 144548 |
| 1738041300 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 228656 |
| 1737695700 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 89193 |
| 1737609300 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 53375 |
| 1737522900 | 0.265 | 0.005 | 1.92 | 0.265 | 0.2675 | 0.265 | 263554 |
| 1737436500 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.255 | 143465 |
| 1737350100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 164391 |
| 1737090900 | 0.265 | 0.015 | 6.00 | 0.265 | 0.265 | 0.265 | 66126 |
| 1737004500 | 0.25 | 0.02 | 8.70 | 0.245 | 0.25 | 0.24 | 319984 |
| 1736918100 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 130789 |
| 1736831700 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 113178 |
| 1736745300 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 229449 |
| 1736486100 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 120015 |
| 1736399700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 78420 |
| 1736313300 | 0.24 | 0.015 | 6.67 | 0.235 | 0.245 | 0.23 | 83960 |
| 1736226900 | 0.225 | -0.02 | -8.16 | 0.245 | 0.25 | 0.225 | 81758 |
| 1736140500 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 137392 |
| 1735881300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10003 |
| 1735794900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 76229 |
| 1735617660 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 9631 |
| 1735535700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.24 | 48650 |
| 1735276500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 26206 |
| 1735014060 | 0.245 | -0.005 | -2.00 | 0.24 | 0.245 | 0.24 | 119764 |
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
