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 | 0.12 | 34.2857142857 | 0.35 | 0.47 | 0.345 | 398667 | 0.40194029 | DE |
| 4 | 0.01 | 2.17391304348 | 0.46 | 0.475 | 0.3375 | 242108 | 0.38621441 | DE |
| 12 | 0.025 | 5.61797752809 | 0.445 | 0.48 | 0.3375 | 121442 | 0.39620458 | DE |
| 26 | 0.07 | 17.5 | 0.4 | 0.595 | 0.3375 | 104940 | 0.44185876 | DE |
| 52 | -0.08 | -14.5454545455 | 0.55 | 0.595 | 0.3375 | 94046 | 0.45045131 | DE |
| 156 | -0.91 | -65.9420289855 | 1.38 | 1.46 | 0.3375 | 69224 | 0.79617501 | DE |
| 260 | -1.42 | -75.1322751323 | 1.89 | 2.58 | 0.3375 | 163939 | 1.55344114 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742793300 | 0.455 | 0.035 | 8.33 | 0.42 | 0.455 | 0.42 | 435821 |
| 1742534100 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.4099999 | 213738 |
| 1742447700 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.4475 | 0.42 | 126176 |
| 1742361300 | 0.4099999 | 0.0599999 | 17.14 | 0.445 | 0.45 | 0.4099999 | 1306587 |
| 1742274900 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 203980 |
| 1742188500 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 142853 |
| 1741929300 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.3375 | 808110 |
| 1741842900 | 0.35 | -0.015 | -4.11 | 0.37 | 0.375 | 0.35 | 689537 |
| 1741756500 | 0.365 | -0.03 | -7.59 | 0.395 | 0.395 | 0.365 | 446698 |
| 1741670100 | 0.395 | -0.03 | -7.06 | 0.4 | 0.405 | 0.395 | 291185 |
| 1741583700 | 0.425 | -0.02 | -4.49 | 0.445 | 0.4475 | 0.425 | 237789 |
| 1741324500 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.435 | 27931 |
| 1741238100 | 0.44 | 0.015 | 3.53 | 0.44 | 0.44 | 0.44 | 1210 |
| 1741151700 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 501 |
| 1741065300 | 0.425 | -0.015 | -3.41 | 0.435 | 0.435 | 0.425 | 70133 |
| 1740978900 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 16907 |
| 1740719700 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.435 | 193461 |
| 1740633300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 6505 |
| 1740546900 | 0.46 | 0 | 0.00 | 0.46 | 0.475 | 0.46 | 37897 |
| 1740460500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 11480 |
| 1740374100 | 0.46 | -0.02 | -4.17 | 0.46 | 0.475 | 0.46 | 9490 |
| 1740114900 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 11900 |
| 1740028500 | 0.46 | 0.03 | 6.98 | 0.445 | 0.46 | 0.435 | 365310 |
| 1739942100 | 0.43 | -0.01 | -2.27 | 0.435 | 0.44 | 0.43 | 68206 |
| 1739855700 | 0.44 | 0.02 | 4.76 | 0.42 | 0.45 | 0.42 | 178050 |
| 1739769300 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 10000 |
| 1739510100 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 290548 |
| 1739423700 | 0.415 | -0.01 | -2.35 | 0.42 | 0.425 | 0.4099999 | 74174 |
| 1739337300 | 0.425 | -0.01 | -2.30 | 0.415 | 0.425 | 0.415 | 5042 |
| 1739250900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1739164500 | 0.435 | 0.015 | 3.57 | 0.445 | 0.445 | 0.42 | 21997 |
| 1738905300 | 0.42 | 0.025 | 6.33 | 0.4099999 | 0.42 | 0.405 | 60891 |
| 1738818900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 500 |
| 1738732500 | 0.395 | -0.025 | -5.95 | 0.415 | 0.415 | 0.39 | 15545 |
| 1738646100 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 63509 |
| 1738559700 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 58233 |
| 1738300500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.38 | 6835 |
| 1738214100 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 8503 |
| 1738127700 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 27525 |
| 1738041300 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 1779 |
| 1737695700 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 15301 |
| 1737609300 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 17376 |
| 1737522900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 12621 |
| 1737436500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 38474 |
| 1737350100 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.38 | 26911 |
| 1737090900 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.385 | 42205 |
| 1737004500 | 0.4 | -0.015 | -3.61 | 0.405 | 0.405 | 0.385 | 59694 |
| 1736918100 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.405 | 22422 |
| 1736831700 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 3037 |
| 1736745300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1736486100 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 2545 |
| 1736399700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1736313300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1736226900 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.4099999 | 0.405 | 30128 |
| 1736140500 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 58997 |
| 1735881300 | 0.415 | -0.03 | -6.74 | 0.44 | 0.44 | 0.415 | 52408 |
| 1735794900 | 0.445 | -0.0025 | -0.56 | 0.445 | 0.445 | 0.445 | 1200 |
| 1735617660 | 0.4475 | 0.0025 | 0.56 | 0.44 | 0.4475 | 0.44 | 6 |
| 1735535700 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 63847 |
| 1735276500 | 0.445 | 0.02 | 4.71 | 0.44 | 0.445 | 0.44 | 3713 |
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
