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 | 0.02 | 5.12820512821 | 0.39 | 0.41 | 0.385 | 66154 | 0.39183035 | DE |
| 4 | -0.04 | -8.88888888889 | 0.45 | 0.45 | 0.365 | 154737 | 0.40876283 | DE |
| 12 | -0.155 | -27.4336283186 | 0.565 | 0.59 | 0.365 | 241298 | 0.44040698 | DE |
| 26 | -0.21 | -33.8709677419 | 0.62 | 0.675 | 0.365 | 175697 | 0.49339209 | DE |
| 52 | -0.04 | -8.88888888889 | 0.45 | 0.675 | 0.365 | 140874 | 0.50046953 | DE |
| 156 | -0.07 | -14.5833333333 | 0.48 | 0.675 | 0.25 | 104527 | 0.4322776 | DE |
| 260 | 0.135 | 49.0909090909 | 0.275 | 0.895 | 0.195 | 145328 | 0.4399886 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745302500 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.385 | 101858 |
| 1744870500 | 0.385 | -0.0075 | -1.91 | 0.395 | 0.395 | 0.385 | 53095 |
| 1744784100 | 0.3925 | -0.0025 | -0.63 | 0.3925 | 0.395 | 0.3925 | 39243 |
| 1744697700 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.39 | 106125 |
| 1744611300 | 0.38 | -0.015 | -3.80 | 0.395 | 0.4 | 0.37 | 134227 |
| 1744352100 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1744265700 | 0.395 | 0.03 | 8.22 | 0.385 | 0.395 | 0.385 | 16977 |
| 1744179300 | 0.365 | -0.005 | -1.35 | 0.37 | 0.38 | 0.365 | 31916 |
| 1744092900 | 0.37 | -0.005 | -1.33 | 0.39 | 0.395 | 0.365 | 44929 |
| 1744006500 | 0.375 | -0.035 | -8.54 | 0.405 | 0.405 | 0.37 | 554937 |
| 1743743700 | 0.4099999 | -0.01 | -2.38 | 0.405 | 0.4099999 | 0.4 | 121317 |
| 1743657300 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 226727 |
| 1743570900 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.425 | 0.4099999 | 345443 |
| 1743484500 | 0.415 | -0.01 | -2.35 | 0.425 | 0.43 | 0.4125 | 136718 |
| 1743398100 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.425 | 236326 |
| 1743138900 | 0.43 | -0.0175 | -3.91 | 0.445 | 0.445 | 0.43 | 108659 |
| 1743052500 | 0.4475 | -0.0025 | -0.56 | 0.445 | 0.45 | 0.445 | 53872 |
| 1742966100 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.43 | 280544 |
| 1742879700 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.43 | 172897 |
| 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 |
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
