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 | -0.074 | -12.131147541 | 0.61 | 0.618 | 0.528 | 15300 | 0.58552941 | DE |
| 4 | -0.028 | -4.96453900709 | 0.564 | 0.63 | 0.528 | 14684 | 0.59730108 | DE |
| 12 | -0.154 | -22.3188405797 | 0.69 | 0.76 | 0.488 | 27155 | 0.59500381 | DE |
| 26 | -0.444 | -45.306122449 | 0.98 | 0.992 | 0.488 | 23386 | 0.67217726 | DE |
| 52 | -0.362 | -40.3118040089 | 0.898 | 1.05 | 0.488 | 22410 | 0.78053858 | DE |
| 156 | -0.774 | -59.0839694656 | 1.31 | 1.53 | 0.488 | 23748 | 1.03102296 | DE |
| 260 | -0.889 | -62.3859649123 | 1.425 | 2.7 | 0.488 | 32424 | 1.30236428 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.536 | -0.034 | -5.96 | 0.5679999 | 0.5679999 | 0.528 | 30000 |
| 1734713700 | 0.5699999 | -0.01 | -1.72 | 0.5679999 | 0.5699999 | 0.5679999 | 10500 |
| 1734627300 | 0.58 | -0.014 | -2.36 | 0.58 | 0.594 | 0.578 | 40500 |
| 1734540900 | 0.594 | -0.002 | -0.34 | 0.58 | 0.594 | 0.58 | 6000 |
| 1734454500 | 0.596 | -0.022 | -3.56 | 0.6 | 0.6 | 0.582 | 13500 |
| 1734368100 | 0.618 | 0.008 | 1.31 | 0.61 | 0.618 | 0.6 | 6000 |
| 1734108900 | 0.61 | -0.02 | -3.17 | 0.612 | 0.612 | 0.61 | 3000 |
| 1734022500 | 0.63 | 0.018 | 2.94 | 0.626 | 0.63 | 0.612 | 19500 |
| 1733936100 | 0.612 | 0.012 | 2.00 | 0.598 | 0.612 | 0.598 | 18000 |
| 1733849700 | 0.6 | 0 | 0.00 | 0.592 | 0.612 | 0.59 | 19500 |
| 1733763300 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.596 | 19500 |
| 1733504100 | 0.61 | 0.016 | 2.69 | 0.592 | 0.61 | 0.592 | 7500 |
| 1733417700 | 0.594 | 0.004 | 0.68 | 0.582 | 0.596 | 0.58 | 16500 |
| 1733331300 | 0.59 | -0.018 | -2.96 | 0.594 | 0.594 | 0.588 | 19500 |
| 1733244900 | 0.608 | 0.018 | 3.05 | 0.6 | 0.608 | 0.6 | 3000 |
| 1733158500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1732899300 | 0.59 | -0.014 | -2.32 | 0.612 | 0.612 | 0.582 | 12000 |
| 1732812900 | 0.604 | 0.002 | 0.33 | 0.6 | 0.604 | 0.6 | 6000 |
| 1732726500 | 0.602 | 0.01 | 1.69 | 0.582 | 0.604 | 0.582 | 12000 |
| 1732640100 | 0.592 | -0.006 | -1.00 | 0.606 | 0.606 | 0.592 | 19500 |
| 1732553700 | 0.598 | 0.022 | 3.82 | 0.5639999 | 0.598 | 0.5639999 | 27000 |
| 1732294500 | 0.576 | -0.014 | -2.37 | 0.59 | 0.59 | 0.5679999 | 19500 |
| 1732208100 | 0.59 | 0.014 | 2.43 | 0.5699999 | 0.592 | 0.5699999 | 22500 |
| 1732121700 | 0.576 | -0.026 | -4.32 | 0.6 | 0.6 | 0.5699999 | 27000 |
| 1732035300 | 0.602 | -0.006 | -0.99 | 0.608 | 0.608 | 0.588 | 7500 |
| 1731948900 | 0.608 | 0.034 | 5.92 | 0.586 | 0.608 | 0.5699999 | 39000 |
| 1731689700 | 0.574 | 0.0080001 | 1.41 | 0.5719999 | 0.574 | 0.5719999 | 13500 |
| 1731603300 | 0.5659999 | -0.034 | -5.67 | 0.592 | 0.614 | 0.55 | 58500 |
| 1731516900 | 0.6 | -0.002 | -0.33 | 0.602 | 0.62 | 0.6 | 27000 |
| 1731430500 | 0.602 | 0.006 | 1.01 | 0.602 | 0.602 | 0.602 | 1500 |
| 1731344100 | 0.596 | 0.006 | 1.02 | 0.582 | 0.596 | 0.582 | 3000 |
| 1731084900 | 0.59 | 0.014 | 2.43 | 0.58 | 0.6 | 0.58 | 24000 |
| 1730998500 | 0.576 | 0.03 | 5.49 | 0.534 | 0.576 | 0.524 | 40500 |
| 1730912100 | 0.546 | -0.052 | -8.70 | 0.6 | 0.6 | 0.546 | 19500 |
| 1730825700 | 0.598 | -0.004 | -0.66 | 0.616 | 0.636 | 0.576 | 30000 |
| 1730739300 | 0.602 | 0.044 | 7.89 | 0.588 | 0.622 | 0.584 | 133500 |
| 1730480100 | 0.558 | 0.07 | 14.34 | 0.512 | 0.558 | 0.512 | 69000 |
| 1730393700 | 0.488 | -0.062 | -11.27 | 0.542 | 0.554 | 0.488 | 94500 |
| 1730307300 | 0.55 | -0.012 | -2.14 | 0.5719999 | 0.578 | 0.55 | 30000 |
| 1730220900 | 0.562 | -0.034 | -5.70 | 0.594 | 0.594 | 0.562 | 52500 |
| 1730134500 | 0.596 | -0.014 | -2.30 | 0.618 | 0.618 | 0.56 | 136500 |
| 1729871700 | 0.61 | 0.01 | 1.67 | 0.628 | 0.628 | 0.6 | 40500 |
| 1729785300 | 0.6 | -0.03 | -4.76 | 0.64 | 0.64 | 0.598 | 39000 |
| 1729698900 | 0.63 | 0.022 | 3.62 | 0.608 | 0.632 | 0.602 | 22500 |
| 1729612500 | 0.608 | 0.01 | 1.67 | 0.614 | 0.614 | 0.596 | 33000 |
| 1729526100 | 0.598 | -0.002 | -0.33 | 0.61 | 0.612 | 0.5699999 | 16500 |
| 1729266900 | 0.6 | -0.018 | -2.91 | 0.62 | 0.632 | 0.6 | 24000 |
| 1729180500 | 0.618 | 0.018 | 3.00 | 0.614 | 0.618 | 0.614 | 9000 |
| 1729094100 | 0.6 | -0.012 | -1.96 | 0.62 | 0.638 | 0.6 | 25500 |
| 1729007700 | 0.612 | -0.008 | -1.29 | 0.602 | 0.628 | 0.6 | 27000 |
| 1728921300 | 0.62 | -0.04 | -6.06 | 0.654 | 0.654 | 0.604 | 69000 |
| 1728662100 | 0.66 | -0.01 | -1.49 | 0.668 | 0.668 | 0.66 | 12000 |
| 1728575700 | 0.67 | -0.014 | -2.05 | 0.67 | 0.684 | 0.67 | 19500 |
| 1728489300 | 0.684 | -0.016 | -2.29 | 0.6879999 | 0.6879999 | 0.684 | 7500 |
| 1728402900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728316500 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 1500 |
| 1728057300 | 0.6899999 | 0.002 | 0.29 | 0.7 | 0.702 | 0.6899999 | 9000 |
| 1727970900 | 0.6879999 | 0.0119999 | 1.78 | 0.67 | 0.7 | 0.67 | 33000 |
| 1727884500 | 0.676 | -0.026 | -3.70 | 0.71 | 0.71 | 0.676 | 19500 |
| 1727798100 | 0.702 | -0.034 | -4.62 | 0.754 | 0.76 | 0.702 | 21000 |
| 1727711700 | 0.736 | 0.016 | 2.22 | 0.6899999 | 0.736 | 0.6899999 | 18000 |
| 1727452500 | 0.72 | 0.016 | 2.27 | 0.708 | 0.72 | 0.706 | 7500 |
| 1727366100 | 0.704 | -0.024 | -3.30 | 0.708 | 0.708 | 0.68 | 43500 |
| 1727279700 | 0.728 | 0 | 0.00 | 0.728 | 0.728 | 0.728 | 0 |
| 1727193300 | 0.728 | 0.02 | 2.82 | 0.728 | 0.728 | 0.728 | 1500 |
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
