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 | -0.01 | -2.32558139535 | 0.43 | 0.44 | 0.415 | 92224 | 0.41528012 | DE |
| 4 | -0.005 | -1.17647058824 | 0.425 | 0.465 | 0.41 | 118273 | 0.42354274 | DE |
| 12 | -0.01 | -2.32558139535 | 0.43 | 0.465 | 0.38 | 111928 | 0.41441882 | DE |
| 26 | -0.065 | -13.4020618557 | 0.485 | 0.55 | 0.38 | 118811 | 0.44894473 | DE |
| 52 | -0.215 | -33.8582677165 | 0.635 | 0.65 | 0.38 | 108472 | 0.49139395 | DE |
| 156 | -0.45 | -51.724137931 | 0.87 | 0.88 | 0.38 | 89647 | 0.62740491 | DE |
| 260 | -0.29 | -40.8450704225 | 0.71 | 1.025 | 0.32 | 107470 | 0.67229425 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1739423700 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.415 | 20667 |
| 1739337300 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.415 | 58586 |
| 1739250900 | 0.415 | 0 | 0.00 | 0.425 | 0.44 | 0.415 | 231111 |
| 1739164500 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 58533 |
| 1738905300 | 0.42 | -0.01 | -2.33 | 0.435 | 0.435 | 0.42 | 47395 |
| 1738818900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 158371 |
| 1738732500 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 62076 |
| 1738646100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.435 | 0.42 | 208226 |
| 1738559700 | 0.42 | -0.005 | -1.18 | 0.415 | 0.43 | 0.415 | 47311 |
| 1738300500 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.415 | 57027 |
| 1738214100 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 7631 |
| 1738127700 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 105015 |
| 1738041300 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.425 | 0.4099999 | 203461 |
| 1737695700 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 105932 |
| 1737609300 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.42 | 160844 |
| 1737522900 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.425 | 143039 |
| 1737436500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.465 | 0.435 | 402891 |
| 1737350100 | 0.43 | 0.015 | 3.61 | 0.425 | 0.43 | 0.425 | 50804 |
| 1737090900 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.415 | 41513 |
| 1737004500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 84000 |
| 1736918100 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.415 | 18729 |
| 1736831700 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.405 | 4731 |
| 1736745300 | 0.425 | 0.02 | 4.94 | 0.405 | 0.425 | 0.4 | 148539 |
| 1736486100 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.4099999 | 0.405 | 10770 |
| 1736399700 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 14100 |
| 1736313300 | 0.4 | 0.015 | 3.90 | 0.39 | 0.405 | 0.39 | 44764 |
| 1736226900 | 0.385 | -0.01 | -2.53 | 0.4099999 | 0.4099999 | 0.385 | 82182 |
| 1736140500 | 0.395 | -0.005 | -1.25 | 0.405 | 0.4099999 | 0.395 | 4855 |
| 1735881300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 30943 |
| 1735794900 | 0.395 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.395 | 29234 |
| 1735622100 | 0.3975 | 0 | 0.00 | 0.3975 | 0.3975 | 0.3975 | 0 |
| 1735535700 | 0.3975 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.3975 | 4605 |
| 1735276500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 16615 |
| 1735014060 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 51 |
| 1734930900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 49745 |
| 1734671700 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.38 | 305946 |
| 1734585300 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.385 | 150639 |
| 1734498900 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 80369 |
| 1734412500 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 36130 |
| 1734326100 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4074999 | 0.4 | 65045 |
| 1734066900 | 0.4 | 0.01 | 2.56 | 0.4 | 0.415 | 0.395 | 226577 |
| 1733980500 | 0.39 | -0.02 | -4.88 | 0.415 | 0.415 | 0.385 | 304367 |
| 1733894100 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 123522 |
| 1733807700 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 286622 |
| 1733721300 | 0.415 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 347694 |
| 1733462100 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 18045 |
| 1733375700 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.415 | 84627 |
| 1733289300 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 156220 |
| 1733202900 | 0.42 | 0 | 0.00 | 0.425 | 0.435 | 0.42 | 132936 |
| 1733116500 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.42 | 78270 |
| 1732857300 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.42 | 119278 |
| 1732770900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 250191 |
| 1732684500 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 266051 |
| 1732598100 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 136862 |
| 1732511700 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.425 | 160411 |
| 1732252500 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.425 | 189192 |
| 1732166100 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.435 | 344981 |
| 1732079700 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.44 | 205679 |
| 1731993300 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 153844 |
| 1731906900 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 36084 |
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
