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 | 0.04 | 8.33333333333 | 0.48 | 0.52 | 0.48 | 129790 | 0.497218 | DE |
| 4 | 0.045 | 9.47368421053 | 0.475 | 0.53 | 0.4625 | 54644 | 0.50334893 | DE |
| 12 | 0.125 | 31.6455696203 | 0.395 | 0.53 | 0.385 | 72532 | 0.42988443 | DE |
| 26 | 0.22 | 73.3333333333 | 0.3 | 0.53 | 0.28 | 48042 | 0.41157251 | DE |
| 52 | 0.23 | 79.3103448276 | 0.29 | 0.53 | 0.22 | 41589 | 0.36913926 | DE |
| 156 | 0.07 | 15.5555555556 | 0.45 | 0.53 | 0.22 | 29669 | 0.36359537 | DE |
| 260 | 0.27 | 108 | 0.25 | 0.6 | 0.16 | 58729 | 0.4058558 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.52 | 0.015 | 2.97 | 0.515 | 0.52 | 0.51 | 50991 |
| 1737609300 | 0.505 | 0.0075 | 1.51 | 0.5 | 0.51 | 0.48 | 255592 |
| 1737522900 | 0.4975 | 0.0175 | 3.65 | 0.49 | 0.52 | 0.49 | 255396 |
| 1737436500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 4183 |
| 1737350100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737090900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737004500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736918100 | 0.48 | -0.04 | -7.69 | 0.51 | 0.51 | 0.48 | 2056 |
| 1736831700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1736745300 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.51 | 48465 |
| 1736486100 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.47 | 63228 |
| 1736399700 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.48 | 3 |
| 1736313300 | 0.465 | -0.045 | -8.82 | 0.49 | 0.49 | 0.465 | 8852 |
| 1736226900 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 11174 |
| 1736140500 | 0.51 | -0.02 | -3.77 | 0.51 | 0.53 | 0.5 | 85344 |
| 1735881300 | 0.53 | 0.035 | 7.07 | 0.5 | 0.53 | 0.5 | 171986 |
| 1735794900 | 0.495 | 0.015 | 3.13 | 0.48 | 0.495 | 0.48 | 10154 |
| 1735622100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735535700 | 0.48 | 0.005 | 1.05 | 0.4625 | 0.485 | 0.4625 | 83179 |
| 1735276500 | 0.475 | 0.03 | 6.74 | 0.475 | 0.475 | 0.475 | 20000 |
| 1735014060 | 0.445 | 0 | 0.00 | 0.47 | 0.48 | 0.445 | 34911 |
| 1734930900 | 0.445 | 0.045 | 11.25 | 0.44 | 0.445 | 0.44 | 32429 |
| 1734671700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734585300 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 5000 |
| 1734498900 | 0.4099999 | -0.015 | -3.53 | 0.4099999 | 0.4099999 | 0.4099999 | 20000 |
| 1734412500 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 16608 |
| 1734326100 | 0.425 | -0.01 | -2.30 | 0.425 | 0.425 | 0.425 | 13890 |
| 1734066900 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.435 | 34009 |
| 1733980500 | 0.445 | -0.005 | -1.11 | 0.45 | 0.4525 | 0.445 | 117353 |
| 1733894100 | 0.45 | 0.025 | 5.88 | 0.43 | 0.455 | 0.43 | 106112 |
| 1733807700 | 0.425 | 0.025 | 6.25 | 0.425 | 0.425 | 0.425 | 11502 |
| 1733721300 | 0.4 | -0.005 | -1.23 | 0.425 | 0.425 | 0.4 | 5305 |
| 1733462100 | 0.405 | -0.02 | -4.71 | 0.405 | 0.405 | 0.385 | 55677 |
| 1733375700 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 5000 |
| 1733289300 | 0.45 | 0.01 | 2.27 | 0.42 | 0.45 | 0.42 | 10400 |
| 1733202900 | 0.44 | -0.02 | -4.35 | 0.44 | 0.44 | 0.44 | 10000 |
| 1733116500 | 0.46 | 0 | 0.00 | 0.4475 | 0.46 | 0.4475 | 7000 |
| 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 |
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
