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 | 0.036 | 8.69565217391 | 0.414 | 0.45 | 0.414 | 1050 | 0.45 | DE |
| 4 | -0.004 | -0.881057268722 | 0.454 | 0.492 | 0.404 | 3588 | 0.45978358 | DE |
| 12 | -0.09 | -16.6666666667 | 0.54 | 0.56 | 0.404 | 7572 | 0.47804613 | DE |
| 26 | -0.19 | -29.6875 | 0.64 | 0.655 | 0.404 | 6353 | 0.52027862 | DE |
| 52 | -0.305 | -40.3973509934 | 0.755 | 0.78 | 0.404 | 7838 | 0.62473897 | DE |
| 156 | -0.318 | -41.40625 | 0.768 | 0.99 | 0.404 | 15639 | 0.70229947 | DE |
| 260 | -0.318 | -41.40625 | 0.768 | 0.99 | 0.404 | 15639 | 0.70229947 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745337300 | 0.45 | 0 | 0.00 | 0.438 | 0.45 | 0.438 | 2100 |
| 1744905300 | 0.45 | -0.002 | -0.44 | 0.414 | 0.45 | 0.414 | 1050 |
| 1744818900 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1744732500 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1744646100 | 0.452 | 0.0420001 | 10.24 | 0.404 | 0.452 | 0.404 | 123 |
| 1744386900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1744300500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1744214100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1744127700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1744041300 | 0.4099999 | -0.048 | -10.48 | 0.4109999 | 0.453 | 0.4099999 | 6182 |
| 1743782100 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1743695700 | 0.458 | -0.006 | -1.29 | 0.458 | 0.458 | 0.458 | 5218 |
| 1743609300 | 0.464 | -0.012 | -2.52 | 0.464 | 0.464 | 0.464 | 1592 |
| 1743522900 | 0.476 | 0.004 | 0.85 | 0.476 | 0.476 | 0.476 | 200 |
| 1743436500 | 0.472 | -0.004 | -0.84 | 0.472 | 0.472 | 0.472 | 2604 |
| 1743180900 | 0.476 | 0.016 | 3.48 | 0.492 | 0.492 | 0.476 | 18952 |
| 1743094500 | 0.46 | 0.012 | 2.68 | 0.456 | 0.46 | 0.456 | 200 |
| 1743008100 | 0.448 | -0.006 | -1.32 | 0.46 | 0.46 | 0.448 | 246 |
| 1742921700 | 0.454 | 0.006 | 1.34 | 0.454 | 0.454 | 0.454 | 3103 |
| 1742835300 | 0.448 | -0.012 | -2.61 | 0.448 | 0.448 | 0.448 | 407 |
| 1742576100 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 1432 |
| 1742489700 | 0.45 | 0.01 | 2.27 | 0.44 | 0.462 | 0.44 | 18200 |
| 1742403300 | 0.44 | 0.02 | 4.76 | 0.428 | 0.44 | 0.422 | 12360 |
| 1742316900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1742230500 | 0.42 | 0.006 | 1.45 | 0.4099999 | 0.43 | 0.4099999 | 13422 |
| 1741971300 | 0.414 | -0.006 | -1.43 | 0.414 | 0.414 | 0.414 | 10330 |
| 1741884900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741798500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741712100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741625700 | 0.42 | -0.002 | -0.47 | 0.416 | 0.422 | 0.416 | 4115 |
| 1741366500 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1741280100 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1741193700 | 0.422 | -0.004 | -0.94 | 0.422 | 0.422 | 0.422 | 1000 |
| 1741107300 | 0.426 | -0.01 | -2.29 | 0.436 | 0.436 | 0.426 | 9860 |
| 1741020900 | 0.436 | -0.056 | -11.38 | 0.478 | 0.478 | 0.436 | 22030 |
| 1740761700 | 0.492 | 0.002 | 0.41 | 0.492 | 0.492 | 0.492 | 4160 |
| 1740675300 | 0.49 | 0.024 | 5.15 | 0.45 | 0.5 | 0.446 | 4340 |
| 1740588900 | 0.466 | 0.006 | 1.30 | 0.46 | 0.466 | 0.454 | 6010 |
| 1740502500 | 0.46 | -0.016 | -3.36 | 0.478 | 0.48 | 0.46 | 20713 |
| 1740416100 | 0.476 | -0.012 | -2.46 | 0.486 | 0.492 | 0.476 | 6641 |
| 1740156900 | 0.488 | -0.002 | -0.41 | 0.486 | 0.488 | 0.476 | 12660 |
| 1740070500 | 0.49 | -0.002 | -0.41 | 0.49 | 0.49 | 0.49 | 500 |
| 1739984100 | 0.492 | -0.013 | -2.57 | 0.505 | 0.505 | 0.492 | 3036 |
| 1739897700 | 0.505 | 0.013 | 2.64 | 0.492 | 0.505 | 0.492 | 7000 |
| 1739811300 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1739552100 | 0.492 | -0.008 | -1.60 | 0.492 | 0.492 | 0.492 | 300 |
| 1739465700 | 0.5 | 0 | 0.00 | 0.492 | 0.5 | 0.49 | 22375 |
| 1739379300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1739292900 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.494 | 25371 |
| 1739206500 | 0.52 | -0.01 | -1.89 | 0.525 | 0.525 | 0.515 | 7800 |
| 1738947300 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.5 | 15450 |
| 1738860900 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.515 | 10302 |
| 1738774500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738688100 | 0.53 | -0.01 | -1.85 | 0.535 | 0.535 | 0.53 | 1550 |
| 1738601700 | 0.54 | -0.02 | -3.57 | 0.55 | 0.55 | 0.53 | 13000 |
| 1738342500 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.52 | 12983 |
| 1738256100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738169700 | 0.54 | -0.015 | -2.70 | 0.54 | 0.54 | 0.54 | 3000 |
| 1738083300 | 0.555 | 0.005 | 0.91 | 0.54 | 0.555 | 0.54 | 625 |
| 1737996900 | 0.55 | -0.005 | -0.90 | 0.55 | 0.55 | 0.55 | 250 |
| 1737737700 | 0.555 | 0.03 | 5.71 | 0.555 | 0.555 | 0.555 | 8100 |
| 1737651300 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.515 | 6340 |
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
