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 | -0.0225 | -6.82852807284 | 0.3295 | 0.335 | 0.306 | 502364 | 0.31399244 | DE |
| 4 | -0.157 | -33.8362068966 | 0.464 | 0.4795 | 0.296 | 1079465 | 0.3452181 | DE |
| 12 | -0.189 | -38.1048387097 | 0.496 | 0.626 | 0.296 | 645637 | 0.4320676 | DE |
| 26 | -0.321 | -51.1146496815 | 0.628 | 0.649 | 0.296 | 379138 | 0.46390201 | DE |
| 52 | -0.283 | -47.9661016949 | 0.59 | 0.765 | 0.296 | 446114 | 0.5547163 | DE |
| 156 | 0.153 | 99.3506493506 | 0.154 | 0.92 | 0.154 | 374940 | 0.5647698 | DE |
| 260 | 0.153 | 99.3506493506 | 0.154 | 0.92 | 0.154 | 200697 | 0.5647698 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731603300 | 0.306 | -0.0055 | -1.77 | 0.3225 | 0.3225 | 0.306 | 169342 |
| 1731516900 | 0.3115 | -0.0055 | -1.74 | 0.314 | 0.3185 | 0.31 | 334026 |
| 1731430500 | 0.317 | 0.002 | 0.63 | 0.3225 | 0.3245 | 0.31 | 383935 |
| 1731344100 | 0.315 | 0.0075 | 2.44 | 0.3145 | 0.325 | 0.3125 | 786335 |
| 1731084900 | 0.3075 | -0.0075 | -2.38 | 0.3195 | 0.3195 | 0.3065 | 283945 |
| 1730998500 | 0.315 | -0.0075 | -2.33 | 0.3295 | 0.335 | 0.315 | 723581 |
| 1730912100 | 0.3225 | 0.0025 | 0.78 | 0.32 | 0.3405 | 0.312 | 1859633 |
| 1730825700 | 0.32 | 0.014 | 4.58 | 0.309 | 0.325 | 0.305 | 650373 |
| 1730739300 | 0.306 | -0.003 | -0.97 | 0.3035 | 0.3085 | 0.3015 | 261185 |
| 1730480100 | 0.309 | 0.003 | 0.98 | 0.31 | 0.3165 | 0.3055 | 124357 |
| 1730393700 | 0.306 | -0.0165 | -5.12 | 0.32 | 0.325 | 0.303 | 488866 |
| 1730307300 | 0.3225 | 0.0015 | 0.47 | 0.3215 | 0.329 | 0.317 | 681203 |
| 1730220900 | 0.321 | 0.015 | 4.90 | 0.318 | 0.34 | 0.313 | 2023062 |
| 1730134500 | 0.306 | 0.0025 | 0.82 | 0.305 | 0.3265 | 0.299 | 1802896 |
| 1729871700 | 0.3035 | -0.0265 | -8.03 | 0.335 | 0.353 | 0.296 | 2529600 |
| 1729785300 | 0.33 | -0.06 | -15.38 | 0.3795 | 0.3795 | 0.329 | 2797127 |
| 1729698900 | 0.39 | -0.0275 | -6.59 | 0.418 | 0.424 | 0.387 | 1101044 |
| 1729612500 | 0.4175 | -0.0025 | -0.60 | 0.4305 | 0.4305 | 0.4109999 | 218918 |
| 1729526100 | 0.42 | 0.006 | 1.45 | 0.401 | 0.4365 | 0.391 | 1514808 |
| 1729266900 | 0.414 | -0.0465 | -10.10 | 0.4525 | 0.467 | 0.3935 | 1565466 |
| 1729180500 | 0.4605 | -0.0035 | -0.75 | 0.464 | 0.4795 | 0.455 | 1458930 |
| 1729094100 | 0.464 | -0.016 | -3.33 | 0.461 | 0.497 | 0.446 | 2718295 |
| 1729007700 | 0.48 | -0.056 | -10.45 | 0.531 | 0.536 | 0.48 | 1853505 |
| 1728921300 | 0.536 | -0.002 | -0.37 | 0.533 | 0.541 | 0.532 | 183894 |
| 1728662100 | 0.538 | -0.001 | -0.19 | 0.539 | 0.54 | 0.532 | 77353 |
| 1728575700 | 0.539 | -0.001 | -0.19 | 0.55 | 0.55 | 0.539 | 51882 |
| 1728489300 | 0.54 | -0.01 | -1.82 | 0.551 | 0.551 | 0.537 | 53496 |
| 1728402900 | 0.55 | 0.01 | 1.85 | 0.532 | 0.554 | 0.532 | 177547 |
| 1728316500 | 0.54 | -0.004 | -0.74 | 0.549 | 0.549 | 0.537 | 100932 |
| 1728057300 | 0.544 | -0.007 | -1.27 | 0.56 | 0.56 | 0.543 | 85216 |
| 1727970900 | 0.551 | -0.006 | -1.08 | 0.56 | 0.561 | 0.54 | 301081 |
| 1727884500 | 0.557 | 0 | 0.00 | 0.553 | 0.5679999 | 0.553 | 49051 |
| 1727798100 | 0.557 | -0.008 | -1.42 | 0.585 | 0.585 | 0.557 | 188653 |
| 1727711700 | 0.5649999 | -0.014 | -2.42 | 0.593 | 0.593 | 0.5639999 | 164520 |
| 1727452500 | 0.579 | 0.002 | 0.35 | 0.59 | 0.6 | 0.5719999 | 404883 |
| 1727366100 | 0.577 | -0.017 | -2.86 | 0.605 | 0.625 | 0.562 | 1693058 |
| 1727279700 | 0.594 | 0.0240001 | 4.21 | 0.578 | 0.6 | 0.5699999 | 647786 |
| 1727193300 | 0.5699999 | 0.0089999 | 1.60 | 0.5699999 | 0.578 | 0.56 | 313610 |
| 1727106900 | 0.561 | 0.031 | 5.85 | 0.53 | 0.58 | 0.53 | 949621 |
| 1726847700 | 0.53 | -0.006 | -1.12 | 0.539 | 0.539 | 0.53 | 44753 |
| 1726761300 | 0.536 | 0.002 | 0.37 | 0.53 | 0.538 | 0.528 | 67736 |
| 1726674900 | 0.534 | -0.006 | -1.11 | 0.532 | 0.541 | 0.53 | 185822 |
| 1726588500 | 0.54 | -0.01 | -1.82 | 0.539 | 0.548 | 0.517 | 255229 |
| 1726502100 | 0.55 | -0.018 | -3.17 | 0.562 | 0.579 | 0.543 | 553731 |
| 1726242900 | 0.5679999 | 0.003 | 0.53 | 0.562 | 0.577 | 0.558 | 166626 |
| 1726156500 | 0.5649999 | 0.002 | 0.36 | 0.5639999 | 0.577 | 0.5639999 | 44751 |
| 1726070100 | 0.5629999 | 0.0029999 | 0.54 | 0.5689999 | 0.5689999 | 0.561 | 46110 |
| 1725983700 | 0.56 | -0.011 | -1.93 | 0.575 | 0.579 | 0.56 | 120606 |
| 1725897300 | 0.5709999 | 0.0099999 | 1.78 | 0.5649999 | 0.577 | 0.5649999 | 26297 |
| 1725638100 | 0.561 | -0.019 | -3.28 | 0.58 | 0.584 | 0.56 | 227051 |
| 1725551700 | 0.58 | 0.0080001 | 1.40 | 0.589 | 0.62 | 0.575 | 790281 |
| 1725465300 | 0.5719999 | 0.0439999 | 8.33 | 0.522 | 0.5719999 | 0.522 | 305220 |
| 1725378900 | 0.528 | -0.024 | -4.35 | 0.559 | 0.56 | 0.523 | 189238 |
| 1725292500 | 0.552 | -0.02 | -3.50 | 0.58 | 0.58 | 0.544 | 317381 |
| 1725033300 | 0.5719999 | -0.016 | -2.72 | 0.599 | 0.626 | 0.5639999 | 2461859 |
| 1724946900 | 0.588 | 0.0975 | 19.88 | 0.4945 | 0.588 | 0.4945 | 1146606 |
| 1724860500 | 0.4905 | -0.0005 | -0.10 | 0.4975 | 0.4975 | 0.4905 | 39295 |
| 1724774100 | 0.491 | -0.0015 | -0.30 | 0.4975 | 0.4975 | 0.491 | 19700 |
| 1724687700 | 0.4925 | -0.0025 | -0.51 | 0.497 | 0.497 | 0.4925 | 11903 |
| 1724428500 | 0.495 | 0.0025 | 0.51 | 0.499 | 0.499 | 0.4905 | 48080 |
| 1724342100 | 0.4925 | 0.0005 | 0.10 | 0.496 | 0.503 | 0.4925 | 66288 |
| 1724255700 | 0.492 | -0.004 | -0.81 | 0.496 | 0.508 | 0.492 | 120768 |
| 1724169300 | 0.496 | -0.002 | -0.40 | 0.492 | 0.5 | 0.491 | 76998 |
| 1724082900 | 0.498 | 0 | 0.00 | 0.491 | 0.5 | 0.49 | 75694 |
| 1723823700 | 0.498 | 0.001 | 0.20 | 0.5 | 0.502 | 0.496 | 50218 |
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
