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 | -0.01 | -2.32558139535 | 0.43 | 0.435 | 0.42 | 254446 | 0.42343407 | DE |
| 4 | -0.04 | -8.69565217391 | 0.46 | 0.49 | 0.42 | 798196 | 0.46556044 | DE |
| 12 | -0.08 | -16 | 0.5 | 0.5 | 0.42 | 438220 | 0.46722475 | DE |
| 26 | -0.04 | -8.69565217391 | 0.46 | 0.5 | 0.415 | 414556 | 0.45953952 | DE |
| 52 | -0.08 | -16 | 0.5 | 0.54 | 0.415 | 521905 | 0.47908495 | DE |
| 156 | -0.02 | -4.54545454545 | 0.44 | 0.54 | 0.41 | 542059 | 0.47468078 | DE |
| 260 | -0.02 | -4.54545454545 | 0.44 | 0.54 | 0.41 | 542059 | 0.47468078 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 2963941 |
| 1742447700 | 0.42 | 0 | 0.00 | 0.4225 | 0.425 | 0.42 | 1169212 |
| 1742361300 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.42 | 398444 |
| 1742274900 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 49848 |
| 1742188500 | 0.425 | 0 | 0.00 | 0.425 | 0.43 | 0.42 | 121381 |
| 1741929300 | 0.425 | 0 | 0.00 | 0.425 | 0.43 | 0.42 | 384461 |
| 1741842900 | 0.425 | -0.01 | -2.30 | 0.43 | 0.435 | 0.425 | 318097 |
| 1741756500 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.43 | 162378 |
| 1741670100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.435 | 0.425 | 1088182 |
| 1741583700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 178478 |
| 1741324500 | 0.435 | -0.005 | -1.14 | 0.43 | 0.44 | 0.43 | 115694 |
| 1741238100 | 0.44 | -0.005 | -1.12 | 0.44 | 0.445 | 0.435 | 148240 |
| 1741151700 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 165852 |
| 1741065300 | 0.45 | -0.0025 | -0.55 | 0.455 | 0.455 | 0.45 | 394407 |
| 1740978900 | 0.4525 | -0.0125 | -2.69 | 0.47 | 0.47 | 0.4525 | 733125 |
| 1740719700 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 53763 |
| 1740633300 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 147895 |
| 1740546900 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 531005 |
| 1740460500 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 1913738 |
| 1740374100 | 0.47 | -0.0125 | -2.59 | 0.47 | 0.47 | 0.47 | 290442 |
| 1740114900 | 0.4825 | 0.015 | 3.21 | 0.475 | 0.49 | 0.475 | 6674485 |
| 1740028500 | 0.4675 | 0.0075 | 1.63 | 0.46 | 0.47 | 0.46 | 2094001 |
| 1739942100 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.455 | 864038 |
| 1739855700 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.465 | 363901 |
| 1739769300 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.465 | 59048 |
| 1739510100 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.465 | 584289 |
| 1739423700 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.465 | 58705 |
| 1739337300 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 626235 |
| 1739250900 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.465 | 125263 |
| 1739164500 | 0.465 | -0.01 | -2.11 | 0.47 | 0.475 | 0.465 | 216647 |
| 1738905300 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 45040 |
| 1738818900 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 245229 |
| 1738732500 | 0.475 | 0.005 | 1.06 | 0.48 | 0.48 | 0.475 | 46658 |
| 1738646100 | 0.47 | -0.005 | -1.05 | 0.48 | 0.485 | 0.47 | 279146 |
| 1738559700 | 0.475 | -0.01 | -2.06 | 0.48 | 0.48 | 0.475 | 41344 |
| 1738300500 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.48 | 75570 |
| 1738214100 | 0.49 | 0.01 | 2.08 | 0.49 | 0.495 | 0.48 | 148646 |
| 1738127700 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.47 | 241871 |
| 1738041300 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.47 | 59018 |
| 1737695700 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.47 | 58279 |
| 1737609300 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 96526 |
| 1737522900 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 151406 |
| 1737436500 | 0.47 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 287390 |
| 1737350100 | 0.47 | 0.005 | 1.08 | 0.47 | 0.475 | 0.465 | 531039 |
| 1737090900 | 0.465 | 0.005 | 1.09 | 0.46 | 0.465 | 0.455 | 360066 |
| 1737004500 | 0.46 | -0.005 | -1.08 | 0.465 | 0.47 | 0.46 | 357490 |
| 1736918100 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.46 | 270739 |
| 1736831700 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.455 | 610884 |
| 1736745300 | 0.465 | -0.01 | -2.11 | 0.47 | 0.47 | 0.46 | 621612 |
| 1736486100 | 0.475 | -0.01 | -2.06 | 0.485 | 0.485 | 0.475 | 106646 |
| 1736399700 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.48 | 90298 |
| 1736313300 | 0.49 | 0.015 | 3.16 | 0.49 | 0.49 | 0.48 | 161274 |
| 1736226900 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 280070 |
| 1736140500 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 51061 |
| 1735881300 | 0.49 | 0.005 | 1.03 | 0.4875 | 0.49 | 0.485 | 51593 |
| 1735794900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.48 | 369555 |
| 1735617660 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 77776 |
| 1735535700 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 66293 |
| 1735276500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 333984 |
| 1735014060 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 1411159 |
| 1734930900 | 0.49 | 0.01 | 2.08 | 0.47 | 0.49 | 0.47 | 136128 |
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
