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 | 0.05 | 10 | 0.5 | 0.56 | 0.485 | 98054 | 0.53797708 | DE |
| 4 | 0.2 | 57.1428571429 | 0.35 | 0.56 | 0.35 | 191200 | 0.41049617 | DE |
| 12 | -0.175 | -24.1379310345 | 0.725 | 0.725 | 0.33 | 122835 | 0.44133591 | DE |
| 26 | -0.075 | -12 | 0.625 | 0.85 | 0.33 | 108869 | 0.58711102 | DE |
| 52 | 0.24 | 77.4193548387 | 0.31 | 0.85 | 0.2625 | 121286 | 0.50927822 | DE |
| 156 | 0.535 | 3566.66666667 | 0.015 | 0.85 | 0.01 | 2244330 | 0.02533108 | DE |
| 260 | 0.498 | 957.692307692 | 0.052 | 0.85 | 0.01 | 3956524 | 0.02592397 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736226900 | 0.55 | -0.01 | -1.79 | 0.5649999 | 0.5649999 | 0.55 | 46847 |
| 1736140500 | 0.56 | 0.04 | 7.69 | 0.53 | 0.56 | 0.53 | 232010 |
| 1735881300 | 0.52 | 0.02 | 4.00 | 0.53 | 0.545 | 0.52 | 48731 |
| 1735794900 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.485 | 92344 |
| 1735617660 | 0.5 | 0.025 | 5.26 | 0.5 | 0.5 | 0.495 | 19131 |
| 1735535700 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1735276500 | 0.475 | 0.005 | 1.06 | 0.46 | 0.48 | 0.46 | 176891 |
| 1735014060 | 0.47 | 0.02 | 4.44 | 0.4575 | 0.47 | 0.45 | 60738 |
| 1734930900 | 0.45 | 0.075 | 20.00 | 0.4 | 0.465 | 0.4 | 368476 |
| 1734671700 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.365 | 197661 |
| 1734585300 | 0.37 | 0 | 0.00 | 0.36 | 0.4 | 0.36 | 266014 |
| 1734498900 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 363835 |
| 1734412500 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 338076 |
| 1734326100 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 210384 |
| 1734066900 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1733980500 | 0.365 | 0.015 | 4.29 | 0.355 | 0.385 | 0.355 | 19935 |
| 1733894100 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 1667 |
| 1733807700 | 0.36 | -0.015 | -4.00 | 0.35 | 0.36 | 0.35 | 472106 |
| 1733721300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.37 | 28567 |
| 1733462100 | 0.39 | -0.005 | -1.27 | 0.39 | 0.39 | 0.38 | 385625 |
| 1733375700 | 0.395 | -0.025 | -5.95 | 0.42 | 0.42 | 0.39 | 605155 |
| 1733289300 | 0.42 | 0.02 | 5.00 | 0.38 | 0.42 | 0.375 | 406102 |
| 1733202900 | 0.4 | 0.035 | 9.59 | 0.37 | 0.415 | 0.37 | 63418 |
| 1733116500 | 0.365 | 0.0200001 | 5.80 | 0.34 | 0.365 | 0.33 | 177390 |
| 1732857300 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.365 | 0.3449999 | 36836 |
| 1732770900 | 0.36 | -0.015 | -4.00 | 0.365 | 0.365 | 0.36 | 13586 |
| 1732684500 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.36 | 29425 |
| 1732598100 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.39 | 28876 |
| 1732511700 | 0.405 | -0.025 | -5.81 | 0.425 | 0.425 | 0.405 | 84181 |
| 1732252500 | 0.43 | -0.02 | -4.44 | 0.435 | 0.435 | 0.425 | 73786 |
| 1732166100 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 17800 |
| 1732079700 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.43 | 152802 |
| 1731993300 | 0.46 | -0.04 | -8.00 | 0.51 | 0.51 | 0.46 | 116550 |
| 1731906900 | 0.5 | 0.0075 | 1.52 | 0.5 | 0.515 | 0.5 | 156761 |
| 1731647700 | 0.4925 | 0.0075 | 1.55 | 0.4925 | 0.4925 | 0.4925 | 2500 |
| 1731561300 | 0.485 | 0.07 | 16.87 | 0.415 | 0.495 | 0.415 | 197000 |
| 1731474900 | 0.415 | -0.035 | -7.78 | 0.42 | 0.435 | 0.405 | 163602 |
| 1731388500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 9833 |
| 1731302100 | 0.45 | -0.04 | -8.16 | 0.485 | 0.485 | 0.45 | 117903 |
| 1731042900 | 0.49 | -0.025 | -4.85 | 0.51 | 0.51 | 0.49 | 31037 |
| 1730956500 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 2167 |
| 1730870100 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.49 | 25773 |
| 1730783700 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 11000 |
| 1730697300 | 0.5 | 0 | 0.00 | 0.5 | 0.515 | 0.465 | 27466 |
| 1730438100 | 0.5 | -0.045 | -8.26 | 0.53 | 0.53 | 0.5 | 93776 |
| 1730351700 | 0.545 | -0.045 | -7.63 | 0.56 | 0.56 | 0.545 | 37778 |
| 1730265300 | 0.59 | -0.04 | -6.35 | 0.585 | 0.59 | 0.585 | 42952 |
| 1730178900 | 0.63 | 0.08 | 14.55 | 0.54 | 0.63 | 0.53 | 265366 |
| 1730092500 | 0.55 | -0.04 | -6.78 | 0.55 | 0.56 | 0.52 | 186263 |
| 1729833300 | 0.59 | -0.07 | -10.61 | 0.625 | 0.625 | 0.59 | 51052 |
| 1729746900 | 0.66 | -0.025 | -3.65 | 0.65 | 0.66 | 0.615 | 109725 |
| 1729660500 | 0.685 | -0.01 | -1.44 | 0.685 | 0.685 | 0.685 | 7679 |
| 1729574100 | 0.6949999 | -0.0025 | -0.36 | 0.6949999 | 0.6949999 | 0.6949999 | 2765 |
| 1729487700 | 0.6975 | -0.0025 | -0.36 | 0.68 | 0.6975 | 0.655 | 32397 |
| 1729228500 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 3199 |
| 1729142100 | 0.7 | -0.015 | -2.10 | 0.72 | 0.72 | 0.7 | 37302 |
| 1729055700 | 0.715 | 0.005 | 0.70 | 0.715 | 0.715 | 0.715 | 5000 |
| 1728969300 | 0.71 | -0.01 | -1.39 | 0.725 | 0.725 | 0.71 | 47524 |
| 1728882900 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.71 | 31803 |
| 1728623700 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 25163 |
| 1728537300 | 0.7 | -0.06 | -7.89 | 0.74 | 0.76 | 0.7 | 59015 |
| 1728450900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 658 |
| 1728364500 | 0.76 | -0.015 | -1.94 | 0.76 | 0.76 | 0.725 | 71221 |
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
