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 | -0.034 | -6.8 | 0.5 | 0.53 | 0.466 | 61500 | 0.49514634 | DE |
| 4 | 0.055 | 13.3819951338 | 0.411 | 0.53 | 0.406 | 48203 | 0.47128201 | DE |
| 12 | 0.054 | 13.1067961165 | 0.412 | 0.53 | 0.401 | 44167 | 0.45164277 | DE |
| 26 | -0.017 | -3.51966873706 | 0.483 | 0.53 | 0.388 | 50833 | 0.45505943 | DE |
| 52 | -0.234 | -33.4285714286 | 0.7 | 0.8 | 0.388 | 39849 | 0.4987686 | DE |
| 156 | -0.284 | -37.8666666667 | 0.75 | 1.64 | 0.388 | 40397 | 0.90417202 | DE |
| 260 | -0.284 | -37.8666666667 | 0.75 | 1.64 | 0.388 | 40397 | 0.90417202 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740761700 | 0.466 | -0.018 | -3.72 | 0.489 | 0.489 | 0.466 | 11250 |
| 1740675300 | 0.484 | -0.022 | -4.35 | 0.506 | 0.506 | 0.47 | 50000 |
| 1740588900 | 0.506 | 0.021 | 4.33 | 0.493 | 0.506 | 0.493 | 21250 |
| 1740502500 | 0.485 | -0.025 | -4.90 | 0.51 | 0.526 | 0.479 | 82500 |
| 1740416100 | 0.51 | 0.008 | 1.59 | 0.52 | 0.52 | 0.5 | 13750 |
| 1740156900 | 0.502 | 0.019 | 3.93 | 0.5 | 0.53 | 0.495 | 140000 |
| 1740070500 | 0.483 | 0.016 | 3.43 | 0.492 | 0.498 | 0.483 | 25000 |
| 1739984100 | 0.467 | -0.013 | -2.71 | 0.49 | 0.49 | 0.46 | 41250 |
| 1739897700 | 0.48 | 0.006 | 1.27 | 0.48 | 0.494 | 0.474 | 17500 |
| 1739811300 | 0.474 | 0.007 | 1.50 | 0.48 | 0.48 | 0.469 | 5000 |
| 1739552100 | 0.467 | 0.017 | 3.78 | 0.468 | 0.468 | 0.464 | 40000 |
| 1739465700 | 0.45 | -0.004 | -0.88 | 0.46 | 0.468 | 0.45 | 186250 |
| 1739379300 | 0.454 | 0.035 | 8.35 | 0.42 | 0.454 | 0.42 | 126250 |
| 1739292900 | 0.419 | 0 | 0.00 | 0.419 | 0.419 | 0.419 | 0 |
| 1739206500 | 0.419 | 0.0090001 | 2.20 | 0.419 | 0.419 | 0.419 | 7500 |
| 1738947300 | 0.4099999 | -0.006 | -1.44 | 0.4069999 | 0.4099999 | 0.406 | 6250 |
| 1738860900 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1738774500 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1738688100 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1738601700 | 0.416 | 0.0060001 | 1.46 | 0.416 | 0.416 | 0.416 | 1250 |
| 1738342500 | 0.4099999 | -0.012 | -2.84 | 0.4109999 | 0.412 | 0.4099999 | 7500 |
| 1738256100 | 0.422 | 0.0150001 | 3.69 | 0.422 | 0.422 | 0.422 | 1250 |
| 1738169700 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1738083300 | 0.4069999 | -0.014 | -3.33 | 0.4099999 | 0.4099999 | 0.4069999 | 6250 |
| 1737996900 | 0.421 | 0.0110001 | 2.68 | 0.4109999 | 0.421 | 0.4109999 | 10000 |
| 1737737700 | 0.4099999 | 0.0079999 | 1.99 | 0.4099999 | 0.4099999 | 0.4099999 | 3750 |
| 1737651300 | 0.402 | -0.012 | -2.90 | 0.403 | 0.406 | 0.401 | 103750 |
| 1737564900 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1737478500 | 0.414 | -0.005 | -1.19 | 0.404 | 0.414 | 0.404 | 21250 |
| 1737392100 | 0.419 | 0.007 | 1.70 | 0.419 | 0.419 | 0.419 | 1250 |
| 1737132900 | 0.412 | -0.005 | -1.20 | 0.44 | 0.44 | 0.412 | 38750 |
| 1737046500 | 0.417 | 0.0070001 | 1.71 | 0.414 | 0.417 | 0.4109999 | 3750 |
| 1736960100 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.405 | 18750 |
| 1736873700 | 0.42 | -0.01 | -2.33 | 0.429 | 0.429 | 0.42 | 6250 |
| 1736787300 | 0.43 | 0.009 | 2.14 | 0.432 | 0.455 | 0.42 | 103750 |
| 1736528100 | 0.421 | 0.002 | 0.48 | 0.421 | 0.421 | 0.421 | 1250 |
| 1736441700 | 0.419 | 0.004 | 0.96 | 0.419 | 0.42 | 0.418 | 8750 |
| 1736355300 | 0.415 | -0.006 | -1.43 | 0.421 | 0.421 | 0.403 | 27500 |
| 1736268900 | 0.421 | -0.014 | -3.22 | 0.435 | 0.435 | 0.417 | 27500 |
| 1736182500 | 0.435 | -0.007 | -1.58 | 0.442 | 0.444 | 0.425 | 17500 |
| 1735923300 | 0.442 | 0.005 | 1.14 | 0.438 | 0.442 | 0.438 | 2500 |
| 1735836900 | 0.437 | 0.003 | 0.69 | 0.437 | 0.438 | 0.423 | 11250 |
| 1735577700 | 0.434 | -0.016 | -3.56 | 0.438 | 0.438 | 0.423 | 30000 |
| 1735318500 | 0.45 | -0.004 | -0.88 | 0.462 | 0.462 | 0.44 | 18750 |
| 1734972900 | 0.454 | 0.001 | 0.22 | 0.46 | 0.466 | 0.441 | 327500 |
| 1734713700 | 0.453 | 0.037 | 8.89 | 0.431 | 0.473 | 0.413 | 368750 |
| 1734627300 | 0.416 | -0.012 | -2.80 | 0.428 | 0.428 | 0.416 | 10000 |
| 1734540900 | 0.428 | 0.001 | 0.23 | 0.428 | 0.428 | 0.428 | 1250 |
| 1734454500 | 0.427 | 0 | 0.00 | 0.427 | 0.427 | 0.427 | 0 |
| 1734368100 | 0.427 | 0 | 0.00 | 0.427 | 0.428 | 0.427 | 21250 |
| 1734108900 | 0.427 | 0.002 | 0.47 | 0.427 | 0.427 | 0.427 | 1250 |
| 1734022500 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733936100 | 0.425 | 0.001 | 0.24 | 0.431 | 0.431 | 0.414 | 17500 |
| 1733849700 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1733763300 | 0.424 | 0.004 | 0.95 | 0.412 | 0.424 | 0.412 | 5000 |
| 1733504100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733417700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733331300 | 0.42 | -0.006 | -1.41 | 0.418 | 0.434 | 0.4099999 | 23750 |
| 1733244900 | 0.426 | 0.002 | 0.47 | 0.427 | 0.428 | 0.416 | 6250 |
| 1733158500 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
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
