Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 8.92857142857 | 0.56 | 0.63 | 0.545 | 84299 | 0.60118557 | DE |
| 4 | 0.225 | 58.4415584416 | 0.385 | 0.65 | 0.365 | 116600 | 0.5377443 | DE |
| 12 | 0.185 | 43.5294117647 | 0.425 | 0.65 | 0.36 | 86728 | 0.46840413 | DE |
| 26 | 0.125 | 25.7731958763 | 0.485 | 0.65 | 0.35 | 71879 | 0.43854612 | DE |
| 52 | 0.1 | 19.6078431373 | 0.51 | 0.65 | 0.35 | 63799 | 0.45797344 | DE |
| 156 | -0.71 | -53.7878787879 | 1.32 | 1.75 | 0.35 | 39039 | 0.66991362 | DE |
| 260 | -0.91 | -59.8684210526 | 1.52 | 2.49 | 0.35 | 40655 | 1.02033316 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 35198 |
| 1734930900 | 0.62 | 0.01 | 1.64 | 0.65 | 0.655 | 0.6 | 104072 |
| 1734671700 | 0.61 | 0.02 | 3.39 | 0.6 | 0.61 | 0.55 | 318990 |
| 1734585300 | 0.59 | 0.045 | 8.26 | 0.5649999 | 0.59 | 0.5649999 | 60500 |
| 1734498900 | 0.545 | -0.01 | -1.80 | 0.5699999 | 0.585 | 0.545 | 25487 |
| 1734412500 | 0.555 | -0.015 | -2.63 | 0.58 | 0.58 | 0.555 | 12520 |
| 1734326100 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 4000 |
| 1734066900 | 0.5699999 | -0.005 | -0.87 | 0.55 | 0.585 | 0.55 | 10250 |
| 1733980500 | 0.575 | -0.005 | -0.86 | 0.585 | 0.585 | 0.5649999 | 15639 |
| 1733894100 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5699999 | 12926 |
| 1733807700 | 0.5649999 | 0 | 0.00 | 0.54 | 0.575 | 0.54 | 40575 |
| 1733721300 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.55 | 69810 |
| 1733462100 | 0.575 | -0.005 | -0.86 | 0.575 | 0.585 | 0.575 | 15523 |
| 1733375700 | 0.58 | 0.03 | 5.45 | 0.54 | 0.58 | 0.525 | 177286 |
| 1733289300 | 0.55 | -0.055 | -9.09 | 0.61 | 0.61 | 0.55 | 109380 |
| 1733202900 | 0.605 | 0.005 | 0.83 | 0.58 | 0.65 | 0.535 | 328725 |
| 1733116500 | 0.6 | 0.135 | 29.03 | 0.47 | 0.6 | 0.47 | 477438 |
| 1732857300 | 0.465 | 0.04 | 9.41 | 0.44 | 0.465 | 0.44 | 75203 |
| 1732770900 | 0.425 | 0.04 | 10.39 | 0.39 | 0.425 | 0.39 | 89020 |
| 1732684500 | 0.385 | 0.015 | 4.05 | 0.375 | 0.385 | 0.365 | 226684 |
| 1732598100 | 0.37 | -0.025 | -6.33 | 0.39 | 0.39 | 0.37 | 196558 |
| 1732511700 | 0.395 | 0.02 | 5.33 | 0.385 | 0.395 | 0.38 | 65482 |
| 1732252500 | 0.375 | -0.035 | -8.54 | 0.385 | 0.4 | 0.375 | 215297 |
| 1732166100 | 0.4099999 | 0.0399999 | 10.81 | 0.38 | 0.4099999 | 0.38 | 71457 |
| 1732079700 | 0.37 | -0.015 | -3.90 | 0.365 | 0.375 | 0.36 | 208714 |
| 1731993300 | 0.385 | 0.005 | 1.32 | 0.37 | 0.39 | 0.37 | 72717 |
| 1731906900 | 0.38 | -0.01 | -2.56 | 0.385 | 0.39 | 0.38 | 10934 |
| 1731647700 | 0.39 | -0.03 | -7.14 | 0.375 | 0.39 | 0.36 | 802999 |
| 1731561300 | 0.42 | -0.055 | -11.58 | 0.425 | 0.44 | 0.37 | 435785 |
| 1731474900 | 0.475 | 0.025 | 5.56 | 0.465 | 0.4775 | 0.46 | 102959 |
| 1731388500 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.45 | 8084 |
| 1731302100 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 6883 |
| 1731042900 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.44 | 45295 |
| 1730956500 | 0.45 | 0.015 | 3.45 | 0.45 | 0.45 | 0.45 | 5935 |
| 1730870100 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1730783700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1730697300 | 0.435 | -0.005 | -1.14 | 0.42 | 0.435 | 0.42 | 5569 |
| 1730438100 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 31179 |
| 1730351700 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1730265300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1107 |
| 1730178900 | 0.425 | 0.025 | 6.25 | 0.395 | 0.425 | 0.395 | 57901 |
| 1730092500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 5135 |
| 1729833300 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 17735 |
| 1729746900 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.38 | 31031 |
| 1729660500 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1729574100 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 5772 |
| 1729487700 | 0.4 | 0 | 0.00 | 0.425 | 0.43 | 0.4 | 55250 |
| 1729228500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4059 |
| 1729142100 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 38862 |
| 1729055700 | 0.405 | -0.01 | -2.41 | 0.38 | 0.405 | 0.38 | 8581 |
| 1728969300 | 0.415 | 0.025 | 6.41 | 0.395 | 0.415 | 0.395 | 10311 |
| 1728882900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 644 |
| 1728623700 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 11008 |
| 1728537300 | 0.4 | 0.02 | 5.26 | 0.405 | 0.4099999 | 0.4 | 26209 |
| 1728450900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728364500 | 0.38 | -0.05 | -11.63 | 0.43 | 0.43 | 0.38 | 5889 |
| 1728278100 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 500 |
| 1728022500 | 0.42 | 0.0175 | 4.35 | 0.4099999 | 0.425 | 0.4099999 | 30469 |
| 1727936100 | 0.4025 | -0.0125 | -3.01 | 0.415 | 0.415 | 0.4 | 38065 |
| 1727849700 | 0.415 | -0.005 | -1.19 | 0.405 | 0.415 | 0.39 | 16043 |
| 1727763300 | 0.42 | 0.0100001 | 2.44 | 0.38 | 0.42 | 0.38 | 11014 |
| 1727676900 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.425 | 0.4099999 | 38631 |
| 1727417700 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.425 | 0.4099999 | 32876 |
| 1727331300 | 0.4099999 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 5214 |
| 1727244900 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 23016 |
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
