Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.42 | 0.435 | 0.405 | 37276 | 0.40923388 | DE |
| 4 | 0.01 | 2.43902439024 | 0.41 | 0.44 | 0.39 | 43675 | 0.41181979 | DE |
| 12 | 0.005 | 1.20481927711 | 0.415 | 0.45 | 0.39 | 44671 | 0.41635445 | DE |
| 26 | -0.075 | -15.1515151515 | 0.495 | 0.55 | 0.39 | 43726 | 0.43705111 | DE |
| 52 | -0.11 | -20.7547169811 | 0.53 | 0.565 | 0.34 | 43268 | 0.44577679 | DE |
| 156 | -0.515 | -55.0802139037 | 0.935 | 0.95 | 0.34 | 27459 | 0.5210992 | DE |
| 260 | -0.08 | -16 | 0.5 | 1.045 | 0.275 | 33775 | 0.52343269 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.42 | 0.0100001 | 2.44 | 0.43 | 0.435 | 0.415 | 35904 |
| 1740633300 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.415 | 0.4 | 48090 |
| 1740546900 | 0.405 | -0.025 | -5.81 | 0.43 | 0.43 | 0.405 | 151248 |
| 1740460500 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.425 | 290 |
| 1740374100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 25923 |
| 1740114900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1201 |
| 1740028500 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.415 | 7718 |
| 1739942100 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.42 | 25549 |
| 1739855700 | 0.425 | 0.01 | 2.41 | 0.44 | 0.44 | 0.425 | 56373 |
| 1739769300 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.42 | 0.4099999 | 33384 |
| 1739510100 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.42 | 26476 |
| 1739423700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 225223 |
| 1739337300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 15132 |
| 1739250900 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 14 |
| 1739164500 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 1702 |
| 1738905300 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.39 | 103762 |
| 1738818900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 84 |
| 1738732500 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.405 | 73 |
| 1738646100 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 34148 |
| 1738559700 | 0.405 | -0.005 | -1.22 | 0.405 | 0.405 | 0.4 | 80793 |
| 1738300500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 11915 |
| 1738214100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.405 | 72483 |
| 1738127700 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 36187 |
| 1738041300 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.425 | 0.4099999 | 20075 |
| 1737695700 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 12319 |
| 1737609300 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 50095 |
| 1737522900 | 0.42 | 0 | 0.00 | 0.4225 | 0.425 | 0.42 | 53000 |
| 1737436500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 641 |
| 1737350100 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 50788 |
| 1737090900 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 13705 |
| 1737004500 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 2409 |
| 1736918100 | 0.415 | -0.0025 | -0.60 | 0.4099999 | 0.42 | 0.4099999 | 66592 |
| 1736831700 | 0.4175 | 0.0025 | 0.60 | 0.425 | 0.425 | 0.4175 | 7499 |
| 1736745300 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.405 | 26351 |
| 1736486100 | 0.425 | 0.0150001 | 3.66 | 0.4 | 0.425 | 0.4 | 59602 |
| 1736399700 | 0.4099999 | 0 | 0.00 | 0.42 | 0.44 | 0.4099999 | 206379 |
| 1736313300 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.4099999 | 5205 |
| 1736226900 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1736140500 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 26 |
| 1735881300 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.4099999 | 30841 |
| 1735794900 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 95044 |
| 1735617660 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 1046 |
| 1735535700 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.4099999 | 38917 |
| 1735276500 | 0.42 | -0.005 | -1.18 | 0.435 | 0.435 | 0.4099999 | 53786 |
| 1735014060 | 0.425 | -0.01 | -2.30 | 0.435 | 0.44 | 0.425 | 54050 |
| 1734930900 | 0.435 | 0.015 | 3.57 | 0.425 | 0.435 | 0.42 | 122815 |
| 1734671700 | 0.42 | 0.0075 | 1.82 | 0.4099999 | 0.42 | 0.4099999 | 20980 |
| 1734585300 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.415 | 0.4099999 | 34144 |
| 1734498900 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.405 | 61842 |
| 1734412500 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.42 | 0.415 | 55075 |
| 1734326100 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 99094 |
| 1734066900 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 50203 |
| 1733980500 | 0.42 | -0.015 | -3.45 | 0.43 | 0.43 | 0.42 | 6895 |
| 1733894100 | 0.435 | 0.0250001 | 6.10 | 0.42 | 0.435 | 0.42 | 20758 |
| 1733807700 | 0.4099999 | -0.035 | -7.87 | 0.42 | 0.42 | 0.4099999 | 100017 |
| 1733721300 | 0.445 | 0.025 | 5.95 | 0.42 | 0.45 | 0.415 | 96251 |
| 1733462100 | 0.42 | -0.025 | -5.62 | 0.42 | 0.42 | 0.42 | 28251 |
| 1733375700 | 0.445 | 0.0350001 | 8.54 | 0.415 | 0.445 | 0.415 | 2541 |
| 1733289300 | 0.4099999 | -0.035 | -7.87 | 0.44 | 0.44 | 0.4099999 | 60629 |
| 1733202900 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 3990 |
| 1733116500 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.4099999 | 39275 |
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
