Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -11.1464968153 | 0.628 | 0.628 | 0.488 | 70800 | 0.55983051 | DE |
| 4 | -0.142 | -20.2857142857 | 0.7 | 0.702 | 0.488 | 35211 | 0.58838117 | DE |
| 12 | -0.176 | -23.9782016349 | 0.734 | 0.784 | 0.488 | 22340 | 0.63779714 | DE |
| 26 | -0.31 | -35.7142857143 | 0.868 | 1.01 | 0.488 | 20614 | 0.75345392 | DE |
| 52 | -0.356 | -38.9496717724 | 0.914 | 1.05 | 0.488 | 21296 | 0.82964782 | DE |
| 156 | -1.298 | -69.9353448276 | 1.856 | 2.05 | 0.488 | 29063 | 1.2038093 | DE |
| 260 | -0.867 | -60.8421052632 | 1.425 | 2.7 | 0.488 | 32884 | 1.32771976 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727106900 | 0.708 | -0.006 | -0.84 | 0.708 | 0.708 | 0.708 | 6000 |
| 1726847700 | 0.714 | -0.008 | -1.11 | 0.714 | 0.714 | 0.714 | 4500 |
| 1726761300 | 0.722 | 0 | 0.00 | 0.722 | 0.722 | 0.722 | 0 |
| 1726674900 | 0.722 | 0 | 0.00 | 0.728 | 0.728 | 0.722 | 6000 |
| 1726588500 | 0.722 | 0 | 0.00 | 0.722 | 0.722 | 0.722 | 0 |
| 1726502100 | 0.722 | 0 | 0.00 | 0.722 | 0.722 | 0.722 | 0 |
| 1726242900 | 0.722 | -0.002 | -0.28 | 0.738 | 0.738 | 0.722 | 6000 |
| 1726156500 | 0.724 | -0.022 | -2.95 | 0.732 | 0.732 | 0.724 | 13500 |
| 1726070100 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1725983700 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1725897300 | 0.746 | -0.002 | -0.27 | 0.746 | 0.746 | 0.746 | 3000 |
| 1725638100 | 0.748 | -0.016 | -2.09 | 0.748 | 0.748 | 0.748 | 12000 |
| 1725551700 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.764 | 0 |
| 1725465300 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.764 | 0 |
| 1725378900 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.764 | 0 |
| 1725292500 | 0.764 | 0.024 | 3.24 | 0.772 | 0.772 | 0.764 | 3000 |
| 1725033300 | 0.74 | 0.01 | 1.37 | 0.726 | 0.74 | 0.726 | 7500 |
| 1724946900 | 0.73 | -0.018 | -2.41 | 0.75 | 0.752 | 0.73 | 25500 |
| 1724860500 | 0.748 | 0.008 | 1.08 | 0.748 | 0.748 | 0.748 | 1500 |
| 1724774100 | 0.74 | -0.04 | -5.13 | 0.762 | 0.762 | 0.74 | 25500 |
| 1724687700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1724428500 | 0.78 | -0.004 | -0.51 | 0.78 | 0.78 | 0.78 | 1500 |
| 1724342100 | 0.784 | 0.016 | 2.08 | 0.774 | 0.784 | 0.774 | 13500 |
| 1724255700 | 0.768 | -0.01 | -1.29 | 0.76 | 0.78 | 0.758 | 12000 |
| 1724169300 | 0.778 | -0.002 | -0.26 | 0.776 | 0.778 | 0.776 | 4500 |
| 1724082900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1723823700 | 0.78 | 0.03 | 4.00 | 0.724 | 0.78 | 0.724 | 27000 |
| 1723650900 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.75 | 1500 |
| 1723564500 | 0.7 | -0.022 | -3.05 | 0.716 | 0.724 | 0.7 | 33000 |
| 1723478100 | 0.722 | -0.012 | -1.63 | 0.73 | 0.73 | 0.722 | 22500 |
| 1723218900 | 0.734 | -0.018 | -2.39 | 0.734 | 0.734 | 0.734 | 7500 |
| 1723132500 | 0.752 | 0.022 | 3.01 | 0.726 | 0.752 | 0.726 | 6000 |
| 1723046100 | 0.73 | -0.034 | -4.45 | 0.756 | 0.766 | 0.72 | 75000 |
| 1722959700 | 0.764 | 0.044 | 6.11 | 0.726 | 0.764 | 0.72 | 16500 |
| 1722873300 | 0.72 | -0.044 | -5.76 | 0.756 | 0.756 | 0.702 | 48000 |
| 1722614100 | 0.764 | -0.01 | -1.29 | 0.77 | 0.77 | 0.764 | 37500 |
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
