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 | -0.05 | -11.6279069767 | 0.43 | 0.485 | 0.38 | 101214 | 0.45033606 | DE |
| 4 | -0.065 | -14.606741573 | 0.445 | 0.485 | 0.33 | 60349 | 0.40517157 | DE |
| 12 | -0.065 | -14.606741573 | 0.445 | 0.57 | 0.33 | 76227 | 0.46807754 | DE |
| 26 | -0.21 | -35.593220339 | 0.59 | 0.7 | 0.33 | 91505 | 0.48781228 | DE |
| 52 | -0.015 | -3.79746835443 | 0.395 | 0.785 | 0.33 | 76997 | 0.49395418 | DE |
| 156 | -0.51 | -57.3033707865 | 0.89 | 0.9275 | 0.3 | 84419 | 0.54685817 | DE |
| 260 | -0.06 | -13.6363636364 | 0.44 | 1.3 | 0.3 | 99971 | 0.55392019 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.39 | 111218 |
| 1743052500 | 0.43 | -0.025 | -5.49 | 0.4 | 0.45 | 0.4 | 36370 |
| 1742966100 | 0.455 | 0.01 | 2.25 | 0.445 | 0.46 | 0.43 | 201651 |
| 1742879700 | 0.445 | -0.037 | -7.68 | 0.445 | 0.445 | 0.445 | 18397 |
| 1742793300 | 0.482 | 0.047 | 10.80 | 0.43 | 0.485 | 0.385 | 138435 |
| 1742534100 | 0.435 | 0.075 | 20.83 | 0.36 | 0.435 | 0.36 | 48380 |
| 1742447700 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.355 | 18723 |
| 1742361300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 17999 |
| 1742274900 | 0.37 | -0.02 | -5.13 | 0.38 | 0.395 | 0.37 | 27715 |
| 1742188500 | 0.39 | 0.025 | 6.85 | 0.37 | 0.39 | 0.37 | 55536 |
| 1741929300 | 0.365 | 0.01 | 2.82 | 0.35 | 0.365 | 0.35 | 10362 |
| 1741842900 | 0.355 | 0.005 | 1.43 | 0.33 | 0.36 | 0.33 | 70058 |
| 1741756500 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 160418 |
| 1741670100 | 0.35 | -0.015 | -4.11 | 0.36 | 0.37 | 0.35 | 72560 |
| 1741583700 | 0.365 | -0.01 | -2.67 | 0.365 | 0.365 | 0.365 | 273 |
| 1741324500 | 0.375 | -0.025 | -6.25 | 0.395 | 0.395 | 0.375 | 39330 |
| 1741238100 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.4 | 6881 |
| 1741151700 | 0.395 | 0.015 | 3.95 | 0.4 | 0.405 | 0.395 | 48615 |
| 1741065300 | 0.38 | -0.035 | -8.43 | 0.415 | 0.43 | 0.38 | 106004 |
| 1740978900 | 0.415 | -0.03 | -6.74 | 0.445 | 0.445 | 0.415 | 18063 |
| 1740719700 | 0.445 | -0.01 | -2.20 | 0.445 | 0.45 | 0.445 | 9000 |
| 1740633300 | 0.455 | 0 | 0.00 | 0.455 | 0.465 | 0.455 | 23781 |
| 1740546900 | 0.455 | 0.01 | 2.25 | 0.4525 | 0.46 | 0.4525 | 8358 |
| 1740460500 | 0.445 | -0.005 | -1.11 | 0.46 | 0.46 | 0.445 | 17101 |
| 1740374100 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.445 | 19811 |
| 1740114900 | 0.445 | 0.005 | 1.14 | 0.435 | 0.45 | 0.43 | 20189 |
| 1740028500 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 6000 |
| 1739942100 | 0.44 | -0.015 | -3.30 | 0.45 | 0.455 | 0.43 | 159952 |
| 1739855700 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.45 | 27751 |
| 1739769300 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.465 | 93952 |
| 1739510100 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1739423700 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1739337300 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 15556 |
| 1739250900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.48 | 241318 |
| 1739164500 | 0.48 | 0.005 | 1.05 | 0.475 | 0.485 | 0.475 | 106911 |
| 1738905300 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 4641 |
| 1738818900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 3610 |
| 1738732500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1278 |
| 1738646100 | 0.485 | 0.005 | 1.04 | 0.4825 | 0.485 | 0.47 | 28617 |
| 1738559700 | 0.48 | -0.01 | -2.04 | 0.48 | 0.495 | 0.48 | 218633 |
| 1738300500 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.47 | 134396 |
| 1738214100 | 0.485 | -0.005 | -1.02 | 0.4775 | 0.485 | 0.47 | 27667 |
| 1738127700 | 0.49 | 0.005 | 1.03 | 0.475 | 0.5 | 0.47 | 157045 |
| 1738041300 | 0.485 | -0.02 | -3.96 | 0.505 | 0.505 | 0.485 | 127316 |
| 1737695700 | 0.505 | -0.015 | -2.88 | 0.495 | 0.505 | 0.495 | 99379 |
| 1737609300 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.495 | 114362 |
| 1737522900 | 0.495 | -0.0275 | -5.26 | 0.51 | 0.51 | 0.48 | 71313 |
| 1737436500 | 0.5225 | 0.0025 | 0.48 | 0.54 | 0.54 | 0.51 | 44926 |
| 1737350100 | 0.52 | 0.025 | 5.05 | 0.545 | 0.5699999 | 0.52 | 222445 |
| 1737090900 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 285820 |
| 1737004500 | 0.51 | 0.01 | 2.00 | 0.51 | 0.515 | 0.51 | 43922 |
| 1736918100 | 0.5 | -0.035 | -6.54 | 0.54 | 0.54 | 0.5 | 154681 |
| 1736831700 | 0.535 | -0.015 | -2.73 | 0.53 | 0.535 | 0.525 | 25537 |
| 1736745300 | 0.55 | 0.04 | 7.84 | 0.515 | 0.555 | 0.515 | 114233 |
| 1736486100 | 0.51 | 0.04 | 8.51 | 0.48 | 0.515 | 0.475 | 326279 |
| 1736399700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 36883 |
| 1736313300 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.46 | 77857 |
| 1736226900 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 21210 |
| 1736140500 | 0.45 | 0 | 0.00 | 0.445 | 0.455 | 0.445 | 46236 |
| 1735881300 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 50349 |
| 1735790460 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1735617660 | 0.475 | 0.025 | 5.56 | 0.46 | 0.475 | 0.46 | 22981 |
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
