Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 5.33333333333 | 0.375 | 0.4 | 0.34 | 275585 | 0.37135515 | DE |
| 4 | 0 | 0 | 0.395 | 0.41 | 0.34 | 161848 | 0.37541401 | DE |
| 12 | -0.015 | -3.65853658537 | 0.41 | 0.43 | 0.335 | 164577 | 0.36838612 | DE |
| 26 | 0.015 | 3.94736842105 | 0.38 | 0.59 | 0.335 | 246076 | 0.43184291 | DE |
| 52 | 0.12 | 43.6363636364 | 0.275 | 0.59 | 0.26 | 477403 | 0.40242695 | DE |
| 156 | -0.915 | -69.8473282443 | 1.31 | 1.595 | 0.235 | 644075 | 0.79828549 | DE |
| 260 | 0.384 | 3490.90909091 | 0.011 | 44.9 | 0.005 | 1002144 | 0.59386251 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.37 | 389802 |
| 1741238100 | 0.395 | 0.015 | 3.95 | 0.395 | 0.4 | 0.39 | 344435 |
| 1741151700 | 0.38 | 0.015 | 4.11 | 0.37 | 0.395 | 0.35 | 645004 |
| 1741065300 | 0.365 | 0.0125 | 3.55 | 0.365 | 0.37 | 0.34 | 452276 |
| 1740978900 | 0.3525 | -0.0125 | -3.42 | 0.355 | 0.36 | 0.3449999 | 116409 |
| 1740719700 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.355 | 56843 |
| 1740633300 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.36 | 107391 |
| 1740546900 | 0.365 | -0.01 | -2.67 | 0.365 | 0.375 | 0.365 | 43920 |
| 1740460500 | 0.375 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 138548 |
| 1740374100 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 66287 |
| 1740114900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 45892 |
| 1740028500 | 0.39 | 0.015 | 4.00 | 0.395 | 0.395 | 0.385 | 221123 |
| 1739942100 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.365 | 201690 |
| 1739855700 | 0.37 | -0.015 | -3.90 | 0.375 | 0.375 | 0.37 | 25118 |
| 1739769300 | 0.385 | 0.025 | 6.94 | 0.37 | 0.385 | 0.36 | 342436 |
| 1739510100 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 84670 |
| 1739423700 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 20932 |
| 1739337300 | 0.36 | 0 | 0.00 | 0.355 | 0.365 | 0.355 | 44044 |
| 1739250900 | 0.36 | -0.025 | -6.49 | 0.385 | 0.385 | 0.355 | 284363 |
| 1739164500 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 138058 |
| 1738905300 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4099999 | 0.395 | 159783 |
| 1738818900 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 42176 |
| 1738732500 | 0.4 | 0.01 | 2.56 | 0.42 | 0.42 | 0.4 | 117868 |
| 1738646100 | 0.39 | 0.02 | 5.41 | 0.385 | 0.4 | 0.385 | 91685 |
| 1738559700 | 0.37 | -0.025 | -6.33 | 0.38 | 0.39 | 0.365 | 153538 |
| 1738300500 | 0.395 | 0 | 0.00 | 0.385 | 0.4 | 0.38 | 186239 |
| 1738214100 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 27253 |
| 1738127700 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 40084 |
| 1738041300 | 0.395 | -0.025 | -5.95 | 0.4099999 | 0.4099999 | 0.385 | 98538 |
| 1737695700 | 0.42 | 0.0100001 | 2.44 | 0.4 | 0.42 | 0.4 | 241036 |
| 1737609300 | 0.4099999 | 0.0149999 | 3.80 | 0.43 | 0.43 | 0.405 | 152218 |
| 1737522900 | 0.395 | 0.02 | 5.33 | 0.38 | 0.405 | 0.38 | 197891 |
| 1737436500 | 0.375 | 0.0225 | 6.38 | 0.36 | 0.38 | 0.36 | 185342 |
| 1737350100 | 0.3525 | -0.0075 | -2.08 | 0.37 | 0.37 | 0.35 | 40743 |
| 1737090900 | 0.36 | 0.01 | 2.86 | 0.365 | 0.365 | 0.355 | 32521 |
| 1737004500 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 123679 |
| 1736918100 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.3449999 | 106374 |
| 1736831700 | 0.355 | 0.02 | 5.97 | 0.355 | 0.37 | 0.34 | 240829 |
| 1736745300 | 0.335 | -0.02 | -5.63 | 0.35 | 0.355 | 0.335 | 63061 |
| 1736486100 | 0.355 | 0.02 | 5.97 | 0.3449999 | 0.355 | 0.3449999 | 130319 |
| 1736399700 | 0.335 | -0.015 | -4.29 | 0.34 | 0.355 | 0.335 | 417843 |
| 1736313300 | 0.35 | 0 | 0.00 | 0.365 | 0.365 | 0.3449999 | 145826 |
| 1736226900 | 0.35 | 0 | 0.00 | 0.35 | 0.37 | 0.3449999 | 175602 |
| 1736140500 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.34 | 135007 |
| 1735881300 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.35 | 189766 |
| 1735794900 | 0.36 | 0.005 | 1.41 | 0.355 | 0.37 | 0.355 | 143855 |
| 1735617660 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.36 | 0.335 | 160238 |
| 1735535700 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.355 | 0.335 | 139810 |
| 1735276500 | 0.355 | -0.005 | -1.39 | 0.36 | 0.375 | 0.355 | 166094 |
| 1735014060 | 0.36 | 0.025 | 7.46 | 0.35 | 0.365 | 0.35 | 67212 |
| 1734930900 | 0.335 | -0.015 | -4.29 | 0.35 | 0.36 | 0.335 | 295393 |
| 1734671700 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.365 | 0.35 | 523941 |
| 1734585300 | 0.3449999 | -0.025 | -6.76 | 0.34 | 0.36 | 0.34 | 222230 |
| 1734498900 | 0.37 | -0.0075 | -1.99 | 0.35 | 0.38 | 0.35 | 320154 |
| 1734412500 | 0.3775 | 0.0075 | 2.03 | 0.365 | 0.38 | 0.36 | 173396 |
| 1734326100 | 0.37 | -0.02 | -5.13 | 0.385 | 0.39 | 0.365 | 348121 |
| 1734066900 | 0.39 | -0.01 | -2.50 | 0.39 | 0.395 | 0.38 | 86630 |
| 1733980500 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.395 | 39011 |
| 1733894100 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.43 | 0.4099999 | 239916 |
| 1733807700 | 0.4 | -0.005 | -1.23 | 0.415 | 0.415 | 0.39 | 165289 |
| 1733721300 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.425 | 0.405 | 62007 |
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
