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 | -0.02 | -6.66666666667 | 0.3 | 0.3 | 0.28 | 52185 | 0.28630184 | DE |
| 4 | -0.075 | -21.1267605634 | 0.355 | 0.355 | 0.28 | 94566 | 0.31673342 | DE |
| 12 | -0.02 | -6.66666666667 | 0.3 | 0.36 | 0.2475 | 102193 | 0.31088745 | DE |
| 26 | -0.015 | -5.08474576271 | 0.295 | 0.36 | 0.245 | 76757 | 0.30224682 | DE |
| 52 | 0.03 | 12 | 0.25 | 0.365 | 0.22 | 60744 | 0.302896 | DE |
| 156 | 0.005 | 1.81818181818 | 0.275 | 0.445 | 0.135 | 60179 | 0.25264042 | DE |
| 260 | -0.14 | -33.3333333333 | 0.42 | 0.58 | 0.135 | 65839 | 0.33747188 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745388900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6442 |
| 1745302500 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 100000 |
| 1744870500 | 0.29 | -0.0075 | -2.52 | 0.29 | 0.29 | 0.29 | 417 |
| 1744784100 | 0.2975 | 0.0025 | 0.85 | 0.3 | 0.3 | 0.29 | 56138 |
| 1744697700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1744611300 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 86243 |
| 1744352100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 10744 |
| 1744265700 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 19819 |
| 1744179300 | 0.28 | -0.0075 | -2.61 | 0.28 | 0.28 | 0.28 | 36794 |
| 1744092900 | 0.2875 | -0.0025 | -0.86 | 0.2849999 | 0.2875 | 0.2849999 | 33539 |
| 1744006500 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.28 | 43700 |
| 1743743700 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 200562 |
| 1743657300 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 206851 |
| 1743570900 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 22043 |
| 1743484500 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.3449999 | 0.335 | 72601 |
| 1743398100 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.35 | 0.335 | 74056 |
| 1743138900 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 379173 |
| 1743052500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1742966100 | 0.3449999 | 0 | 0.00 | 0.355 | 0.355 | 0.3449999 | 64385 |
| 1742879700 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.34 | 251736 |
| 1742793300 | 0.35 | 0.03 | 9.37 | 0.355 | 0.36 | 0.34 | 830405 |
| 1742534100 | 0.32 | 0.065 | 25.49 | 0.28 | 0.32 | 0.28 | 433589 |
| 1742447700 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 5001 |
| 1742361300 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 39756 |
| 1742274900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1742188500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1741929300 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 4000 |
| 1741842900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1741756500 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 84541 |
| 1741670100 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.2475 | 131980 |
| 1741583700 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 94517 |
| 1741324500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741238100 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 100332 |
| 1741151700 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 53173 |
| 1741065300 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 3075 |
| 1740978900 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 21508 |
| 1740719700 | 0.26 | -0.025 | -8.77 | 0.28 | 0.28 | 0.26 | 136896 |
| 1740633300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740546900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740460500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740374100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740114900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740028500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1739942100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 8 |
| 1739855700 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1739769300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739510100 | 0.31 | 0.03 | 10.71 | 0.295 | 0.31 | 0.295 | 69030 |
| 1739423700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1739337300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1739250900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1739164500 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 23751 |
| 1738905300 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 1500 |
| 1738818900 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.265 | 120000 |
| 1738732500 | 0.26 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.26 | 140000 |
| 1738646100 | 0.26 | -0.025 | -8.77 | 0.28 | 0.28 | 0.26 | 61246 |
| 1738559700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 42211 |
| 1738300500 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 20890 |
| 1738214100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738127700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 13323 |
| 1738041300 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 60512 |
| 1737695700 | 0.3 | -0.03 | -9.09 | 0.33 | 0.33 | 0.3 | 238500 |
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
