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 | 0 | 0.3 | 0.325 | 0.295 | 69847 | 0.31002284 | DE |
| 4 | 0.04 | 15.3846153846 | 0.26 | 0.325 | 0.245 | 535950 | 0.28866617 | DE |
| 12 | -0.095 | -24.0506329114 | 0.395 | 0.445 | 0.1925 | 743017 | 0.27602486 | DE |
| 26 | -0.15 | -33.3333333333 | 0.45 | 0.59 | 0.1925 | 1006160 | 0.39601837 | DE |
| 52 | 0.1 | 50 | 0.2 | 0.59 | 0.185 | 765571 | 0.37813303 | DE |
| 156 | -0.065 | -17.8082191781 | 0.365 | 0.59 | 0.13 | 434900 | 0.31770157 | DE |
| 260 | -0.025 | -7.69230769231 | 0.325 | 0.675 | 0.13 | 394821 | 0.34575498 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733894100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 162216 |
| 1733807700 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 21176 |
| 1733721300 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.3 | 182060 |
| 1733462100 | 0.31 | -0.01 | -3.13 | 0.31 | 0.315 | 0.31 | 37439 |
| 1733375700 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.31 | 104464 |
| 1733289300 | 0.305 | -0.005 | -1.61 | 0.3 | 0.305 | 0.295 | 4097 |
| 1733202900 | 0.31 | 0.015 | 5.08 | 0.295 | 0.31 | 0.29 | 303603 |
| 1733116500 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 179153 |
| 1732857300 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.3 | 40880 |
| 1732770900 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.31 | 0.2849999 | 511952 |
| 1732684500 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 393639 |
| 1732598100 | 0.29 | 0.01 | 3.57 | 0.295 | 0.295 | 0.29 | 57049 |
| 1732511700 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 331357 |
| 1732252500 | 0.29 | -0.005 | -1.69 | 0.3 | 0.305 | 0.29 | 748484 |
| 1732166100 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 442710 |
| 1732079700 | 0.29 | 0.015 | 5.45 | 0.27 | 0.29 | 0.27 | 3240828 |
| 1731993300 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.27 | 922064 |
| 1731906900 | 0.295 | 0 | 0.00 | 0.315 | 0.32 | 0.29 | 534479 |
| 1731647700 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.275 | 889693 |
| 1731561300 | 0.29 | 0.04 | 16.00 | 0.26 | 0.305 | 0.25 | 1109675 |
| 1731474900 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.245 | 664189 |
| 1731388500 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 424457 |
| 1731302100 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 526989 |
| 1731042900 | 0.265 | 0.015 | 6.00 | 0.26 | 0.29 | 0.255 | 1150159 |
| 1730956500 | 0.25 | 0.01 | 4.17 | 0.25 | 0.26 | 0.245 | 1369897 |
| 1730870100 | 0.24 | -0.01 | -4.00 | 0.24 | 0.25 | 0.24 | 61020 |
| 1730783700 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.24 | 243266 |
| 1730697300 | 0.25 | 0 | 0.00 | 0.26 | 0.27 | 0.25 | 1247105 |
| 1730438100 | 0.25 | 0.015 | 6.38 | 0.23 | 0.26 | 0.23 | 1327145 |
| 1730351700 | 0.235 | -0.115 | -32.86 | 0.315 | 0.315 | 0.1925 | 19824207 |
| 1730265300 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 22208 |
| 1730178900 | 0.35 | 0.02 | 6.06 | 0.34 | 0.37 | 0.335 | 401997 |
| 1730092500 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.33 | 127499 |
| 1729833300 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.34 | 208659 |
| 1729746900 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.355 | 0.335 | 730916 |
| 1729660500 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.36 | 0.3449999 | 291375 |
| 1729574100 | 0.35 | -0.005 | -1.41 | 0.37 | 0.37 | 0.35 | 851523 |
| 1729487700 | 0.355 | -0.025 | -6.58 | 0.375 | 0.38 | 0.35 | 618855 |
| 1729228500 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 457320 |
| 1729142100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.38 | 184114 |
| 1729055700 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 95886 |
| 1728969300 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.3925 | 119783 |
| 1728882900 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.4 | 108178 |
| 1728623700 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.44 | 0.4099999 | 215996 |
| 1728537300 | 0.415 | -0.015 | -3.49 | 0.44 | 0.44 | 0.4099999 | 222310 |
| 1728450900 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.405 | 353646 |
| 1728364500 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.415 | 1097 |
| 1728278100 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.405 | 77784 |
| 1728022500 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.425 | 0.4099999 | 44755 |
| 1727936100 | 0.4099999 | -0.025 | -5.75 | 0.44 | 0.44 | 0.4099999 | 191876 |
| 1727849700 | 0.435 | -0.005 | -1.14 | 0.435 | 0.445 | 0.435 | 99547 |
| 1727763300 | 0.44 | 0.015 | 3.53 | 0.435 | 0.445 | 0.43 | 265275 |
| 1727676900 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4 | 498801 |
| 1727417700 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.415 | 0.39 | 603512 |
| 1727331300 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 45577 |
| 1727244900 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 129988 |
| 1727158500 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4025 | 0.39 | 105563 |
| 1727072100 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 29040 |
| 1726812900 | 0.395 | 0 | 0.00 | 0.395 | 0.4099999 | 0.39 | 159811 |
| 1726726500 | 0.395 | 0.0075 | 1.94 | 0.385 | 0.395 | 0.38 | 338659 |
| 1726640100 | 0.3875 | -0.0075 | -1.90 | 0.395 | 0.395 | 0.385 | 86246 |
| 1726553700 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.395 | 1044191 |
| 1726467300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.415 | 0.385 | 1080542 |
| 1726208100 | 0.4 | 0.06 | 17.65 | 0.35 | 0.4099999 | 0.35 | 900248 |
| 1726121700 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.33 | 3445558 |
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
