Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.29885057471 | 0.435 | 0.455 | 0.41 | 412844 | 0.42632881 | DE |
| 4 | -0.02 | -4.49438202247 | 0.445 | 0.455 | 0.39 | 421151 | 0.42519034 | DE |
| 12 | 0.055 | 14.8648648649 | 0.37 | 0.72 | 0.36 | 931051 | 0.49346555 | DE |
| 26 | -0.145 | -25.4385964912 | 0.57 | 0.72 | 0.345 | 993404 | 0.45338472 | DE |
| 52 | -0.29 | -40.5594405594 | 0.715 | 0.96 | 0.345 | 894071 | 0.55776874 | DE |
| 156 | -1.19 | -73.6842105263 | 1.615 | 2 | 0.345 | 790635 | 1.05675879 | DE |
| 260 | -0.025 | -5.55555555556 | 0.45 | 2.23 | 0.175 | 880100 | 1.18727759 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736486100 | 0.425 | 0.01 | 2.41 | 0.415 | 0.43 | 0.4099999 | 255423 |
| 1736399700 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 160409 |
| 1736313300 | 0.415 | 0 | 0.00 | 0.42 | 0.43 | 0.4099999 | 465085 |
| 1736226900 | 0.415 | -0.005 | -1.19 | 0.42 | 0.445 | 0.415 | 235927 |
| 1736140500 | 0.42 | -0.02 | -4.55 | 0.44 | 0.445 | 0.415 | 534751 |
| 1735881300 | 0.44 | 0 | 0.00 | 0.425 | 0.45 | 0.42 | 287606 |
| 1735794900 | 0.44 | 0 | 0.00 | 0.435 | 0.455 | 0.415 | 540850 |
| 1735617660 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.42 | 120009 |
| 1735535700 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 202747 |
| 1735276500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.435 | 0.415 | 202910 |
| 1735014060 | 0.425 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 71322 |
| 1734930900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.44 | 0.42 | 188603 |
| 1734671700 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.42 | 169315 |
| 1734585300 | 0.435 | 0 | 0.00 | 0.42 | 0.44 | 0.4099999 | 355536 |
| 1734498900 | 0.435 | 0.015 | 3.57 | 0.42 | 0.44 | 0.415 | 590227 |
| 1734412500 | 0.42 | 0.015 | 3.70 | 0.4 | 0.435 | 0.39 | 1147529 |
| 1734326100 | 0.405 | -0.04 | -8.99 | 0.445 | 0.455 | 0.405 | 454624 |
| 1734066900 | 0.445 | 0.025 | 5.95 | 0.44 | 0.445 | 0.425 | 358924 |
| 1733980500 | 0.42 | -0.03 | -6.67 | 0.445 | 0.445 | 0.42 | 1233606 |
| 1733894100 | 0.45 | -0.0125 | -2.70 | 0.465 | 0.465 | 0.44 | 594052 |
| 1733807700 | 0.4625 | 0.0175 | 3.93 | 0.44 | 0.475 | 0.44 | 542613 |
| 1733721300 | 0.445 | -0.01 | -2.20 | 0.45 | 0.46 | 0.445 | 291170 |
| 1733462100 | 0.455 | 0.005 | 1.11 | 0.44 | 0.455 | 0.44 | 218277 |
| 1733375700 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.45 | 773570 |
| 1733289300 | 0.46 | 0.005 | 1.10 | 0.465 | 0.49 | 0.455 | 546681 |
| 1733202900 | 0.455 | -0.01 | -2.15 | 0.46 | 0.47 | 0.435 | 643630 |
| 1733116500 | 0.465 | -0.0125 | -2.62 | 0.485 | 0.485 | 0.46 | 432067 |
| 1732857300 | 0.4775 | 0.0075 | 1.60 | 0.475 | 0.495 | 0.47 | 345525 |
| 1732770900 | 0.47 | -0.01 | -2.08 | 0.48 | 0.49 | 0.46 | 534696 |
| 1732684500 | 0.48 | -0.015 | -3.03 | 0.525 | 0.525 | 0.475 | 563433 |
| 1732598100 | 0.495 | 0.0275 | 5.88 | 0.47 | 0.54 | 0.46 | 1141152 |
| 1732511700 | 0.4675 | 0.0375 | 8.72 | 0.435 | 0.47 | 0.43 | 706426 |
| 1732252500 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.43 | 357617 |
| 1732166100 | 0.46 | 0.015 | 3.37 | 0.45 | 0.475 | 0.445 | 476574 |
| 1732079700 | 0.445 | 0.01 | 2.30 | 0.435 | 0.47 | 0.43 | 810675 |
| 1731993300 | 0.435 | -0.025 | -5.43 | 0.45 | 0.46 | 0.43 | 538856 |
| 1731906900 | 0.46 | 0 | 0.00 | 0.465 | 0.5 | 0.44 | 1190037 |
| 1731647700 | 0.46 | -0.02 | -4.17 | 0.485 | 0.49 | 0.46 | 389197 |
| 1731561300 | 0.48 | -0.02 | -4.00 | 0.515 | 0.515 | 0.48 | 679424 |
| 1731474900 | 0.5 | 0.03 | 6.38 | 0.485 | 0.515 | 0.465 | 982091 |
| 1731388500 | 0.47 | -0.04 | -7.84 | 0.505 | 0.505 | 0.465 | 972496 |
| 1731302100 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.49 | 834834 |
| 1731042900 | 0.52 | -0.02 | -3.70 | 0.535 | 0.55 | 0.515 | 1004587 |
| 1730956500 | 0.54 | -0.045 | -7.69 | 0.58 | 0.59 | 0.525 | 1180192 |
| 1730870100 | 0.585 | -0.01 | -1.68 | 0.6 | 0.62 | 0.5649999 | 1020397 |
| 1730783700 | 0.595 | -0.02 | -3.25 | 0.62 | 0.67 | 0.585 | 2660634 |
| 1730697300 | 0.615 | 0.015 | 2.50 | 0.61 | 0.62 | 0.5675 | 1735240 |
| 1730438100 | 0.6 | 0.02 | 3.45 | 0.58 | 0.64 | 0.5699999 | 3422777 |
| 1730351700 | 0.58 | 0.1700001 | 41.46 | 0.54 | 0.72 | 0.54 | 10052598 |
| 1730265300 | 0.4099999 | 0.0149999 | 3.80 | 0.42 | 0.435 | 0.4 | 838430 |
| 1730178900 | 0.395 | -0.015 | -3.66 | 0.415 | 0.415 | 0.39 | 705314 |
| 1730092500 | 0.4099999 | 0.0149999 | 3.80 | 0.405 | 0.4099999 | 0.395 | 406218 |
| 1729833300 | 0.395 | 0.03 | 8.22 | 0.43 | 0.435 | 0.39 | 1773989 |
| 1729746900 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.365 | 279149 |
| 1729660500 | 0.37 | -0.005 | -1.33 | 0.4 | 0.4 | 0.37 | 413438 |
| 1729574100 | 0.375 | 0 | 0.00 | 0.385 | 0.39 | 0.365 | 595941 |
| 1729487700 | 0.375 | -0.035 | -8.54 | 0.425 | 0.425 | 0.37 | 1895293 |
| 1729228500 | 0.4099999 | 0.0449999 | 12.33 | 0.415 | 0.435 | 0.405 | 2899493 |
| 1729142100 | 0.365 | 0.005 | 1.39 | 0.37 | 0.37 | 0.36 | 461578 |
| 1729055700 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 439113 |
| 1728969300 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.36 | 454064 |
| 1728882900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.3675 | 361788 |
| 1728623700 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 313934 |
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
