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 | -0.038 | -8.11965811966 | 0.468 | 0.494 | 0.42 | 28300 | 0.44536396 | DE |
| 4 | -0.052 | -10.7883817427 | 0.482 | 0.494 | 0.34 | 58400 | 0.43727511 | DE |
| 12 | -0.11 | -20.3703703704 | 0.54 | 0.595 | 0.34 | 28214 | 0.44853165 | DE |
| 26 | -0.185 | -30.081300813 | 0.615 | 0.67 | 0.34 | 18573 | 0.4878033 | DE |
| 52 | -0.26 | -37.6811594203 | 0.69 | 0.75 | 0.34 | 11630 | 0.52049323 | DE |
| 156 | -2.23 | -83.8345864662 | 2.66 | 3.02 | 0.34 | 7338 | 1.03547612 | DE |
| 260 | -2.6205 | -85.9039501721 | 3.0505 | 4.09 | 0.34 | 8462 | 1.74340014 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.43 | -0.01 | -2.27 | 0.438 | 0.448 | 0.43 | 19000 |
| 1734627300 | 0.44 | 0.006 | 1.38 | 0.42 | 0.44 | 0.42 | 16000 |
| 1734540900 | 0.434 | -0.018 | -3.98 | 0.434 | 0.454 | 0.42 | 47000 |
| 1734454500 | 0.452 | 0.014 | 3.20 | 0.432 | 0.454 | 0.422 | 33000 |
| 1734368100 | 0.438 | -0.032 | -6.81 | 0.45 | 0.45 | 0.438 | 22500 |
| 1734108900 | 0.47 | -0.016 | -3.29 | 0.468 | 0.494 | 0.468 | 23000 |
| 1734022500 | 0.486 | 0.018 | 3.85 | 0.446 | 0.486 | 0.43 | 34000 |
| 1733936100 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1733849700 | 0.468 | 0.008 | 1.74 | 0.468 | 0.472 | 0.468 | 9000 |
| 1733763300 | 0.46 | 0.02 | 4.55 | 0.46 | 0.48 | 0.45 | 30000 |
| 1733504100 | 0.44 | -0.02 | -4.35 | 0.448 | 0.488 | 0.428 | 241000 |
| 1733417700 | 0.46 | 0.094 | 25.68 | 0.4 | 0.46 | 0.392 | 239500 |
| 1733331300 | 0.366 | 0.008 | 2.23 | 0.358 | 0.372 | 0.35 | 66000 |
| 1733244900 | 0.358 | -0.012 | -3.24 | 0.364 | 0.364 | 0.34 | 34000 |
| 1733158500 | 0.37 | -0.04 | -9.76 | 0.4099999 | 0.4099999 | 0.37 | 35000 |
| 1732899300 | 0.4099999 | -0.05 | -10.87 | 0.444 | 0.444 | 0.4099999 | 23000 |
| 1732812900 | 0.46 | -0.08 | -14.81 | 0.482 | 0.49 | 0.46 | 23000 |
| 1732726500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732640100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732553700 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732294500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732208100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732121700 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 500 |
| 1732035300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
| 1731948900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731689700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731603300 | 0.5 | -0.045 | -8.26 | 0.5 | 0.5 | 0.482 | 10000 |
| 1731516900 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731430500 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731344100 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731084900 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1730998500 | 0.545 | 0.01 | 1.87 | 0.545 | 0.545 | 0.545 | 3000 |
| 1730912100 | 0.535 | 0.037 | 7.43 | 0.535 | 0.535 | 0.535 | 500 |
| 1730825700 | 0.498 | -0.002 | -0.40 | 0.48 | 0.498 | 0.48 | 11500 |
| 1730739300 | 0.5 | -0.015 | -2.91 | 0.52 | 0.52 | 0.5 | 16000 |
| 1730476500 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1730390100 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1730303700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1730217300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1730130900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1729871700 | 0.515 | -0.035 | -6.36 | 0.515 | 0.515 | 0.515 | 500 |
| 1729785300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729698900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729612500 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.545 | 7000 |
| 1729526100 | 0.56 | 0.005 | 0.90 | 0.555 | 0.5649999 | 0.545 | 8500 |
| 1729266900 | 0.555 | -0.04 | -6.72 | 0.5699999 | 0.5699999 | 0.555 | 5000 |
| 1729180500 | 0.595 | 0.01 | 1.71 | 0.595 | 0.595 | 0.595 | 1000 |
| 1729094100 | 0.585 | 0 | 0.00 | 0.545 | 0.585 | 0.535 | 13500 |
| 1729007700 | 0.585 | 0.035 | 6.36 | 0.555 | 0.585 | 0.555 | 1500 |
| 1728921300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728662100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728575700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728489300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728402900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1728316500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 500 |
| 1728057300 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.53 | 6500 |
| 1727970900 | 0.56 | -0.015 | -2.61 | 0.55 | 0.56 | 0.55 | 9500 |
| 1727884500 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1727798100 | 0.575 | 0.0100001 | 1.77 | 0.575 | 0.575 | 0.575 | 500 |
| 1727711700 | 0.5649999 | 0.0349999 | 6.60 | 0.5649999 | 0.5649999 | 0.5649999 | 1500 |
| 1727452500 | 0.53 | 0.005 | 0.95 | 0.54 | 0.5649999 | 0.53 | 13500 |
| 1727366100 | 0.525 | 0.005 | 0.96 | 0.52 | 0.525 | 0.52 | 9500 |
| 1727279700 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 1500 |
| 1727193300 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 500 |
| 1727106900 | 0.54 | -0.045 | -7.69 | 0.56 | 0.56 | 0.535 | 30000 |
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
