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 | 0 | 0.41 | 0.415 | 0.405 | 570080 | 0.41289108 | DE |
| 4 | -0.005 | -1.20481927711 | 0.415 | 0.415 | 0.4 | 581075 | 0.41080149 | DE |
| 12 | 0.045 | 12.3287671233 | 0.365 | 0.42 | 0.355 | 549426 | 0.38827517 | DE |
| 26 | 0.095 | 30.1587301587 | 0.315 | 0.42 | 0.305 | 536539 | 0.36377791 | DE |
| 52 | 0.135 | 49.0909090909 | 0.275 | 0.42 | 0.255 | 559977 | 0.3229678 | DE |
| 156 | 0.08 | 24.2424242424 | 0.33 | 0.42 | 0.185 | 962257 | 0.29155821 | DE |
| 260 | -0.02 | -4.6511627907 | 0.43 | 0.43 | 0.185 | 710226 | 0.28985855 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 1875676 |
| 1740633300 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 238081 |
| 1740546900 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.4099999 | 1545289 |
| 1740460500 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.405 | 307481 |
| 1740374100 | 0.415 | 0.0025 | 0.61 | 0.415 | 0.415 | 0.405 | 185245 |
| 1740114900 | 0.4125 | 0.0025001 | 0.61 | 0.405 | 0.415 | 0.405 | 450189 |
| 1740028500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 362194 |
| 1739942100 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 582113 |
| 1739855700 | 0.415 | 0.0025 | 0.61 | 0.4099999 | 0.415 | 0.405 | 666196 |
| 1739769300 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.415 | 0.4099999 | 419750 |
| 1739510100 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4099999 | 738062 |
| 1739423700 | 0.4099999 | 0.0025 | 0.61 | 0.4099999 | 0.415 | 0.405 | 523448 |
| 1739337300 | 0.4074999 | -0.0025 | -0.61 | 0.405 | 0.4074999 | 0.4 | 886353 |
| 1739250900 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 142959 |
| 1739164500 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.405 | 315773 |
| 1738905300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 761519 |
| 1738818900 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.4 | 227271 |
| 1738732500 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4074999 | 0.4 | 353199 |
| 1738646100 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.405 | 436346 |
| 1738559700 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.405 | 1175329 |
| 1738300500 | 0.4099999 | 0 | 0.00 | 0.4125 | 0.415 | 0.405 | 360907 |
| 1738214100 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 1181873 |
| 1738127700 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4125 | 142995 |
| 1738041300 | 0.415 | 0.0325 | 8.50 | 0.385 | 0.42 | 0.385 | 3223498 |
| 1737695700 | 0.3825 | -0.0025 | -0.65 | 0.38 | 0.3825 | 0.38 | 132997 |
| 1737609300 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 70207 |
| 1737522900 | 0.385 | -0.01 | -2.53 | 0.385 | 0.385 | 0.375 | 631381 |
| 1737436500 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.385 | 365883 |
| 1737350100 | 0.385 | 0.01 | 2.67 | 0.38 | 0.395 | 0.38 | 808770 |
| 1737090900 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 1025682 |
| 1737004500 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.37 | 849745 |
| 1736918100 | 0.37 | -0.0025 | -0.67 | 0.37 | 0.38 | 0.37 | 710124 |
| 1736831700 | 0.3725 | 0.0125 | 3.47 | 0.36 | 0.3725 | 0.36 | 1037457 |
| 1736745300 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 372621 |
| 1736486100 | 0.355 | -0.005 | -1.39 | 0.36 | 0.3625 | 0.355 | 555647 |
| 1736399700 | 0.36 | 0 | 0.00 | 0.36 | 0.3625 | 0.36 | 629027 |
| 1736313300 | 0.36 | 0 | 0.00 | 0.3625 | 0.365 | 0.36 | 429973 |
| 1736226900 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.36 | 333856 |
| 1736140500 | 0.365 | 0 | 0.00 | 0.365 | 0.3675 | 0.365 | 168464 |
| 1735881300 | 0.365 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 459585 |
| 1735794900 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 770012 |
| 1735617660 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.36 | 118215 |
| 1735535700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 33359 |
| 1735276500 | 0.36 | 0 | 0.00 | 0.36 | 0.3625 | 0.36 | 132412 |
| 1735014060 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.36 | 861461 |
| 1734930900 | 0.365 | 0.01 | 2.82 | 0.355 | 0.365 | 0.355 | 163208 |
| 1734671700 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 303947 |
| 1734585300 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 600197 |
| 1734498900 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 310297 |
| 1734412500 | 0.355 | 0 | 0.00 | 0.3575 | 0.36 | 0.355 | 388531 |
| 1734326100 | 0.355 | -0.005 | -1.39 | 0.36 | 0.365 | 0.355 | 407513 |
| 1734066900 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.355 | 407161 |
| 1733980500 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 372062 |
| 1733894100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 724978 |
| 1733807700 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.355 | 412400 |
| 1733721300 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 400954 |
| 1733462100 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 409237 |
| 1733375700 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.36 | 382510 |
| 1733289300 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 1972177 |
| 1733202900 | 0.37 | 0.015 | 4.23 | 0.365 | 0.37 | 0.365 | 1482214 |
| 1733116500 | 0.355 | -0.005 | -1.39 | 0.3625 | 0.3625 | 0.355 | 580976 |
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
