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 | -0.005 | -1.0989010989 | 0.455 | 0.455 | 0.4 | 998292 | 0.41373099 | DE |
| 4 | -0.105 | -18.9189189189 | 0.555 | 0.58 | 0.4 | 432382 | 0.43784007 | DE |
| 12 | -0.09 | -16.6666666667 | 0.54 | 0.59 | 0.4 | 168264 | 0.45474264 | DE |
| 26 | -0.08 | -15.0943396226 | 0.53 | 0.675 | 0.4 | 158984 | 0.52040691 | DE |
| 52 | -0.005 | -1.0989010989 | 0.455 | 0.675 | 0.4 | 135264 | 0.50707465 | DE |
| 156 | -0.05 | -10 | 0.5 | 0.675 | 0.25 | 100311 | 0.4336483 | DE |
| 260 | 0.02 | 4.6511627907 | 0.43 | 0.895 | 0.195 | 153112 | 0.43310141 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742793300 | 0.455 | 0.025 | 5.81 | 0.435 | 0.46 | 0.435 | 2007176 |
| 1742534100 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.43 | 396401 |
| 1742447700 | 0.435 | 0.035 | 8.75 | 0.425 | 0.45 | 0.42 | 1104577 |
| 1742361300 | 0.4 | -0.04 | -9.09 | 0.44 | 0.44 | 0.4 | 3058963 |
| 1742274900 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.4325 | 286576 |
| 1742188500 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 144943 |
| 1741929300 | 0.455 | 0.025 | 5.81 | 0.455 | 0.455 | 0.455 | 122866 |
| 1741842900 | 0.43 | -0.06 | -12.24 | 0.465 | 0.48 | 0.43 | 899832 |
| 1741756500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1741670100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1741583700 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.475 | 114341 |
| 1741324500 | 0.475 | -0.01 | -2.06 | 0.47 | 0.475 | 0.47 | 2200 |
| 1741238100 | 0.485 | 0.035 | 7.78 | 0.45 | 0.485 | 0.45 | 167986 |
| 1741151700 | 0.45 | -0.015 | -3.23 | 0.465 | 0.47 | 0.445 | 76098 |
| 1741065300 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.455 | 109067 |
| 1740978900 | 0.49 | -0.0025 | -0.51 | 0.49 | 0.49 | 0.49 | 4566 |
| 1740719700 | 0.4925 | -0.0325 | -6.19 | 0.54 | 0.54 | 0.4925 | 373755 |
| 1740633300 | 0.525 | -0.025 | -4.55 | 0.555 | 0.5699999 | 0.51 | 676544 |
| 1740546900 | 0.55 | -0.005 | -0.90 | 0.555 | 0.5649999 | 0.545 | 162310 |
| 1740460500 | 0.555 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 27371 |
| 1740374100 | 0.555 | -0.015 | -2.63 | 0.555 | 0.58 | 0.555 | 54487 |
| 1740114900 | 0.5699999 | -0.015 | -2.56 | 0.59 | 0.59 | 0.5699999 | 2420 |
| 1740028500 | 0.585 | -0.005 | -0.85 | 0.59 | 0.59 | 0.585 | 17791 |
| 1739942100 | 0.59 | 0.035 | 6.31 | 0.555 | 0.59 | 0.555 | 102880 |
| 1739855700 | 0.555 | 0 | 0.00 | 0.56 | 0.56 | 0.555 | 16008 |
| 1739769300 | 0.555 | -0.005 | -0.89 | 0.555 | 0.555 | 0.555 | 1000 |
| 1739510100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1739423700 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.53 | 56000 |
| 1739337300 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.51 | 35787 |
| 1739250900 | 0.55 | 0.015 | 2.80 | 0.55 | 0.55 | 0.53 | 81689 |
| 1739164500 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.515 | 72275 |
| 1738905300 | 0.54 | 0.03 | 5.88 | 0.52 | 0.54 | 0.52 | 21893 |
| 1738818900 | 0.51 | -0.055 | -9.73 | 0.55 | 0.55 | 0.51 | 103798 |
| 1738732500 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.5649999 | 0.5649999 | 60157 |
| 1738646100 | 0.56 | 0.0025 | 0.45 | 0.56 | 0.56 | 0.56 | 2876 |
| 1738559700 | 0.5575 | -0.0025 | -0.45 | 0.55 | 0.5575 | 0.55 | 46587 |
| 1738300500 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 2513 |
| 1738214100 | 0.5649999 | -0.015 | -2.59 | 0.545 | 0.5649999 | 0.545 | 32012 |
| 1738127700 | 0.58 | 0.005 | 0.87 | 0.58 | 0.58 | 0.58 | 26191 |
| 1738041300 | 0.575 | 0.015 | 2.68 | 0.5649999 | 0.575 | 0.5649999 | 14159 |
| 1737695700 | 0.56 | 0.025 | 4.67 | 0.54 | 0.56 | 0.54 | 11475 |
| 1737609300 | 0.535 | -0.015 | -2.73 | 0.56 | 0.56 | 0.535 | 16491 |
| 1737522900 | 0.55 | -0.02 | -3.51 | 0.575 | 0.575 | 0.55 | 75059 |
| 1737436500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 85313 |
| 1737350100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1737090900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 5449 |
| 1737004500 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 32429 |
| 1736918100 | 0.56 | 0.01 | 1.82 | 0.555 | 0.575 | 0.555 | 97261 |
| 1736831700 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.55 | 112193 |
| 1736745300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1720 |
| 1736486100 | 0.58 | 0.03 | 5.45 | 0.575 | 0.58 | 0.5699999 | 35282 |
| 1736399700 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5699999 | 0.55 | 18858 |
| 1736313300 | 0.5649999 | 0.0149999 | 2.73 | 0.5649999 | 0.5649999 | 0.5649999 | 2902 |
| 1736226900 | 0.55 | -0.005 | -0.90 | 0.5649999 | 0.5649999 | 0.55 | 14480 |
| 1736140500 | 0.555 | -0.01 | -1.77 | 0.5699999 | 0.5699999 | 0.555 | 15147 |
| 1735881300 | 0.5649999 | 0.0099999 | 1.80 | 0.5699999 | 0.5699999 | 0.5649999 | 10401 |
| 1735794900 | 0.555 | 0 | 0.00 | 0.56 | 0.5649999 | 0.555 | 13050 |
| 1735617660 | 0.555 | 0.005 | 0.91 | 0.56 | 0.56 | 0.555 | 19112 |
| 1735535700 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.54 | 40724 |
| 1735276500 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 10000 |
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
