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 | -0.08 | -20.253164557 | 0.395 | 0.395 | 0.315 | 3831388 | 0.35719404 | DE |
| 4 | -0.095 | -23.1707317073 | 0.41 | 0.425 | 0.315 | 2211372 | 0.3806395 | DE |
| 12 | -0.06 | -16 | 0.375 | 0.43 | 0.24 | 4149085 | 0.32110425 | DE |
| 26 | -0.175 | -35.7142857143 | 0.49 | 0.555 | 0.24 | 3265334 | 0.36685829 | DE |
| 52 | -0.525 | -62.5 | 0.84 | 1.053 | 0.24 | 3656359 | 0.59339688 | DE |
| 156 | -0.82 | -72.2466960352 | 1.135 | 15.414 | 0.111 | 3202322 | 0.94796908 | DE |
| 260 | -0.82 | -72.2466960352 | 1.135 | 15.414 | 0.111 | 3202322 | 0.94796908 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738127700 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.33 | 3518542 |
| 1738041300 | 0.34 | -0.02 | -5.56 | 0.36 | 0.38 | 0.335 | 5770820 |
| 1737695700 | 0.36 | 0 | 0.00 | 0.37 | 0.378 | 0.36 | 3096296 |
| 1737609300 | 0.36 | -0.015 | -4.00 | 0.37 | 0.38 | 0.36 | 1630866 |
| 1737522900 | 0.375 | -0.025 | -6.25 | 0.395 | 0.395 | 0.36 | 4827571 |
| 1737436500 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.385 | 1455373 |
| 1737350100 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4025 | 0.39 | 1316049 |
| 1737090900 | 0.405 | 0.005 | 1.25 | 0.395 | 0.42 | 0.39 | 2057515 |
| 1737004500 | 0.4 | 0.01 | 2.56 | 0.405 | 0.4099999 | 0.395 | 1270708 |
| 1736918100 | 0.39 | 0.0125 | 3.31 | 0.39 | 0.4099999 | 0.385 | 3858520 |
| 1736831700 | 0.3775 | 0.0025 | 0.67 | 0.38 | 0.395 | 0.375 | 1284408 |
| 1736745300 | 0.375 | -0.015 | -3.85 | 0.38 | 0.3825 | 0.361 | 2072520 |
| 1736486100 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 1117149 |
| 1736399700 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4074999 | 0.385 | 3615084 |
| 1736313300 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.425 | 0.395 | 1858347 |
| 1736226900 | 0.4 | -0.0025 | -0.62 | 0.395 | 0.4089999 | 0.3925 | 902522 |
| 1736140500 | 0.4025 | -0.0075 | -1.83 | 0.405 | 0.4099999 | 0.39 | 872128 |
| 1735881300 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.425 | 0.402 | 1573454 |
| 1735794900 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.39 | 1225370 |
| 1735617660 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.43 | 0.4 | 1534773 |
| 1735535700 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4069999 | 1139731 |
| 1735276500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.4099999 | 2150498 |
| 1735014060 | 0.415 | 0 | 0.00 | 0.4099999 | 0.43 | 0.395 | 3816897 |
| 1734930900 | 0.415 | 0.04 | 10.67 | 0.375 | 0.42 | 0.37 | 10323357 |
| 1734671700 | 0.375 | 0.01 | 2.74 | 0.37 | 0.391 | 0.37 | 15157689 |
| 1734585300 | 0.365 | 0.065 | 21.67 | 0.375 | 0.404 | 0.3449999 | 9180842 |
| 1734498900 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.2849999 | 2922911 |
| 1734412500 | 0.3 | -0.005 | -1.64 | 0.3 | 0.315 | 0.295 | 1955374 |
| 1734326100 | 0.305 | -0.02 | -6.15 | 0.31 | 0.315 | 0.3 | 2562007 |
| 1734066900 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.305 | 2764132 |
| 1733980500 | 0.31 | 0.015 | 5.08 | 0.305 | 0.32 | 0.3 | 2008322 |
| 1733894100 | 0.295 | -0.03 | -9.23 | 0.315 | 0.315 | 0.295 | 2044307 |
| 1733807700 | 0.325 | 0 | 0.00 | 0.325 | 0.34 | 0.3125 | 4645524 |
| 1733721300 | 0.325 | 0.0175 | 5.69 | 0.32 | 0.33 | 0.304 | 4052452 |
| 1733462100 | 0.3075 | 0.0225001 | 7.89 | 0.2849999 | 0.34 | 0.2849999 | 5285384 |
| 1733375700 | 0.2849999 | -0.0075 | -2.56 | 0.295 | 0.308 | 0.275 | 5438888 |
| 1733289300 | 0.2925 | -0.0125 | -4.10 | 0.305 | 0.31 | 0.29 | 4791016 |
| 1733202900 | 0.305 | 0.03 | 10.91 | 0.2849999 | 0.31 | 0.2849999 | 5310321 |
| 1733116500 | 0.275 | 0.005 | 1.85 | 0.28 | 0.2975 | 0.275 | 4394974 |
| 1732857300 | 0.27 | 0.02 | 8.00 | 0.26 | 0.2849999 | 0.255 | 8474012 |
| 1732770900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.258 | 0.24 | 7847087 |
| 1732684500 | 0.24 | -0.005 | -2.04 | 0.25 | 0.258 | 0.24 | 10798072 |
| 1732598100 | 0.245 | -0.015 | -5.77 | 0.26 | 0.27 | 0.245 | 10283427 |
| 1732511700 | 0.26 | 0.005 | 1.96 | 0.27 | 0.275 | 0.26 | 4234610 |
| 1732252500 | 0.255 | 0.005 | 2.00 | 0.275 | 0.2775 | 0.25 | 9203315 |
| 1732166100 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.245 | 9300960 |
| 1732079700 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 4762934 |
| 1731993300 | 0.28 | -0.015 | -5.08 | 0.2849999 | 0.296 | 0.275 | 2895975 |
| 1731906900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.297 | 0.2849999 | 2877090 |
| 1731647700 | 0.29 | -0.02 | -6.45 | 0.315 | 0.319 | 0.29 | 6961870 |
| 1731561300 | 0.31 | -0.04 | -11.43 | 0.33 | 0.34 | 0.31 | 8785417 |
| 1731474900 | 0.35 | 0.015 | 4.48 | 0.33 | 0.3625 | 0.33 | 2708407 |
| 1731388500 | 0.335 | -0.005 | -1.47 | 0.35 | 0.355 | 0.335 | 3573506 |
| 1731302100 | 0.34 | -0.025 | -6.85 | 0.365 | 0.365 | 0.34 | 2941984 |
| 1731042900 | 0.365 | 0.01 | 2.82 | 0.365 | 0.3725 | 0.355 | 1545285 |
| 1730956500 | 0.355 | -0.015 | -4.05 | 0.355 | 0.37 | 0.35 | 2139720 |
| 1730870100 | 0.37 | -0.015 | -3.90 | 0.375 | 0.385 | 0.3675 | 1730981 |
| 1730783700 | 0.385 | 0.015 | 4.05 | 0.37 | 0.395 | 0.3575 | 3720842 |
| 1730697300 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.36 | 1650614 |
| 1730438100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.37 | 2043710 |
| 1730351700 | 0.385 | -0.01 | -2.53 | 0.385 | 0.395 | 0.38 | 966763 |
| 1730265300 | 0.395 | 0.015 | 3.95 | 0.375 | 0.395 | 0.375 | 3235785 |
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
