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 | -4.16666666667 | 0.48 | 0.48 | 0.4475 | 7640 | 0.46 | DE |
| 4 | 0.055 | 13.5802469136 | 0.405 | 0.5 | 0.4 | 17280 | 0.46626034 | DE |
| 12 | 0.125 | 37.3134328358 | 0.335 | 0.5 | 0.335 | 62932 | 0.39999114 | DE |
| 26 | 0.195 | 73.5849056604 | 0.265 | 0.5 | 0.265 | 48727 | 0.36556661 | DE |
| 52 | 0.17 | 58.6206896552 | 0.29 | 0.5 | 0.22 | 40818 | 0.34013491 | DE |
| 156 | 0.05 | 12.1951219512 | 0.41 | 0.5 | 0.22 | 28772 | 0.35452925 | DE |
| 260 | 0.255 | 124.390243902 | 0.205 | 0.6 | 0.16 | 59355 | 0.40283177 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 5000 |
| 1732770900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 5000 |
| 1732684500 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.46 | 26135 |
| 1732598100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 2000 |
| 1732511700 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 64 |
| 1732252500 | 0.48 | -0.005 | -1.03 | 0.46 | 0.48 | 0.445 | 21968 |
| 1732166100 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 267 |
| 1732079700 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 13874 |
| 1731993300 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.47 | 101973 |
| 1731906900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1064 |
| 1731647700 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 1250 |
| 1731561300 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 10062 |
| 1731474900 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.455 | 10195 |
| 1731388500 | 0.46 | 0.02 | 4.55 | 0.46 | 0.46 | 0.46 | 1533 |
| 1731302100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731042900 | 0.44 | 0.005 | 1.15 | 0.415 | 0.44 | 0.415 | 9523 |
| 1730956500 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.435 | 35969 |
| 1730870100 | 0.46 | 0.04 | 9.52 | 0.44 | 0.46 | 0.44 | 56601 |
| 1730783700 | 0.42 | 0.015 | 3.70 | 0.405 | 0.42 | 0.4 | 22500 |
| 1730697300 | 0.405 | 0.01 | 2.53 | 0.405 | 0.405 | 0.405 | 3350 |
| 1730438100 | 0.395 | 0.01 | 2.60 | 0.395 | 0.405 | 0.3925 | 2048069 |
| 1730351700 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1730265300 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.37 | 20004 |
| 1730178900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 3000 |
| 1730092500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729833300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 21 |
| 1729746900 | 0.39 | -0.01 | -2.50 | 0.385 | 0.39 | 0.385 | 7896 |
| 1729660500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729574100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729487700 | 0.4 | 0.03 | 8.11 | 0.385 | 0.4 | 0.385 | 25974 |
| 1729228500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1500 |
| 1729142100 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 14383 |
| 1729055700 | 0.37 | 0.0250001 | 7.25 | 0.37 | 0.37 | 0.37 | 4000 |
| 1728969300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728882900 | 0.3449999 | -0.04 | -10.39 | 0.38 | 0.38 | 0.3449999 | 7605 |
| 1728623700 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1728537300 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.385 | 5000 |
| 1728450900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 7000 |
| 1728364500 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.395 | 50409 |
| 1728278100 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.365 | 22799 |
| 1728022500 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 7605 |
| 1727936100 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.36 | 36615 |
| 1727849700 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 3500 |
| 1727763300 | 0.37 | -0.005 | -1.33 | 0.365 | 0.37 | 0.365 | 61382 |
| 1727676900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1727417700 | 0.375 | 0.01 | 2.74 | 0.365 | 0.375 | 0.365 | 2446 |
| 1727331300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1727244900 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.36 | 7298 |
| 1727158500 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 21266 |
| 1727072100 | 0.355 | 0.015 | 4.41 | 0.355 | 0.355 | 0.355 | 7 |
| 1726812900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726726500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726640100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726553700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726467300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 11087 |
| 1726208100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1726121700 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 561 |
| 1726035300 | 0.34 | 0.035 | 11.48 | 0.335 | 0.34 | 0.335 | 71264 |
| 1725948900 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1725862500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1725603300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1725516900 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 9850 |
| 1725430500 | 0.305 | -0.015 | -4.69 | 0.31 | 0.31 | 0.305 | 30000 |
| 1725344100 | 0.32 | 0.02 | 6.67 | 0.315 | 0.32 | 0.31 | 31620 |
| 1725257700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 8944 |
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
