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 | -0.016 | -4.53257790368 | 0.353 | 0.353 | 0.325 | 21077 | 0.3453603 | DE |
| 4 | -0.105 | -23.7556561086 | 0.442 | 0.465 | 0.325 | 27910 | 0.37015152 | DE |
| 12 | -0.213 | -38.7272727273 | 0.55 | 0.574 | 0.325 | 24426 | 0.45652269 | DE |
| 26 | -0.243 | -41.8965517241 | 0.58 | 0.61 | 0.325 | 20210 | 0.50441863 | DE |
| 52 | -0.401 | -54.3360433604 | 0.738 | 0.868 | 0.325 | 16690 | 0.59021894 | DE |
| 156 | -0.968 | -74.1762452107 | 1.305 | 1.458 | 0.325 | 20759 | 0.87876325 | DE |
| 260 | -0.637 | -65.4004106776 | 0.974 | 1.865 | 0.325 | 45247 | 1.25739985 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.337 | -0.002 | -0.59 | 0.339 | 0.339 | 0.325 | 1500 |
| 1743094500 | 0.339 | -0.011 | -3.14 | 0.342 | 0.3479999 | 0.325 | 48600 |
| 1743008100 | 0.35 | -0.002 | -0.57 | 0.349 | 0.35 | 0.349 | 5000 |
| 1742921700 | 0.352 | 0 | 0.00 | 0.35 | 0.353 | 0.3439999 | 22800 |
| 1742835300 | 0.352 | 0.002 | 0.57 | 0.352 | 0.352 | 0.352 | 18 |
| 1742576100 | 0.35 | -0.004 | -1.13 | 0.353 | 0.353 | 0.3439999 | 28969 |
| 1742489700 | 0.354 | 0.001 | 0.28 | 0.3469999 | 0.355 | 0.3449999 | 28750 |
| 1742403300 | 0.353 | -0.005 | -1.40 | 0.353 | 0.354 | 0.34 | 18700 |
| 1742316900 | 0.358 | -0.004 | -1.10 | 0.354 | 0.366 | 0.3439999 | 104343 |
| 1742230500 | 0.362 | 0.008 | 2.26 | 0.354 | 0.366 | 0.354 | 24900 |
| 1741971300 | 0.354 | -0.012 | -3.28 | 0.3479999 | 0.37 | 0.341 | 38814 |
| 1741884900 | 0.366 | -0.01 | -2.66 | 0.369 | 0.369 | 0.351 | 19391 |
| 1741798500 | 0.376 | 0.016 | 4.44 | 0.364 | 0.391 | 0.362 | 19983 |
| 1741712100 | 0.36 | -0.002 | -0.55 | 0.351 | 0.362 | 0.351 | 12264 |
| 1741625700 | 0.362 | -0.017 | -4.49 | 0.389 | 0.39 | 0.356 | 22500 |
| 1741366500 | 0.379 | 0.004 | 1.07 | 0.375 | 0.39 | 0.36 | 10800 |
| 1741280100 | 0.375 | -0.055 | -12.79 | 0.4109999 | 0.416 | 0.368 | 72685 |
| 1741193700 | 0.43 | -0.001 | -0.23 | 0.432 | 0.447 | 0.4089999 | 44795 |
| 1741107300 | 0.431 | -0.034 | -7.31 | 0.436 | 0.454 | 0.431 | 7850 |
| 1741020900 | 0.465 | 0.016 | 3.56 | 0.46 | 0.465 | 0.46 | 1830 |
| 1740761700 | 0.449 | -0.01 | -2.18 | 0.442 | 0.458 | 0.439 | 25200 |
| 1740675300 | 0.459 | -0.004 | -0.86 | 0.45 | 0.461 | 0.443 | 12220 |
| 1740588900 | 0.463 | -0.016 | -3.34 | 0.47 | 0.47 | 0.442 | 19982 |
| 1740502500 | 0.479 | 0.013 | 2.79 | 0.469 | 0.479 | 0.469 | 1000 |
| 1740416100 | 0.466 | 0 | 0.00 | 0.443 | 0.466 | 0.443 | 6877 |
| 1740156900 | 0.466 | 0.006 | 1.30 | 0.45 | 0.466 | 0.445 | 8345 |
| 1740070500 | 0.46 | -0.01 | -2.13 | 0.468 | 0.479 | 0.451 | 41626 |
| 1739984100 | 0.47 | 0.01 | 2.17 | 0.479 | 0.479 | 0.453 | 18309 |
| 1739897700 | 0.46 | -0.01 | -2.13 | 0.489 | 0.489 | 0.46 | 18652 |
| 1739811300 | 0.47 | 0.005 | 1.08 | 0.461 | 0.477 | 0.45 | 17270 |
| 1739552100 | 0.465 | 0 | 0.00 | 0.467 | 0.467 | 0.454 | 8000 |
| 1739465700 | 0.465 | 0.009 | 1.97 | 0.455 | 0.472 | 0.439 | 50444 |
| 1739379300 | 0.456 | -0.033 | -6.75 | 0.48 | 0.489 | 0.455 | 94758 |
| 1739292900 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 80 |
| 1739206500 | 0.489 | 0.003 | 0.62 | 0.486 | 0.5 | 0.478 | 27680 |
| 1738947300 | 0.486 | 0 | 0.00 | 0.475 | 0.486 | 0.46 | 17922 |
| 1738860900 | 0.486 | -0.008 | -1.62 | 0.49 | 0.498 | 0.477 | 8825 |
| 1738774500 | 0.494 | 0.005 | 1.02 | 0.489 | 0.494 | 0.476 | 5133 |
| 1738688100 | 0.489 | -0.017 | -3.36 | 0.502 | 0.502 | 0.47 | 28361 |
| 1738601700 | 0.506 | -0.01 | -1.94 | 0.495 | 0.518 | 0.491 | 41440 |
| 1738342500 | 0.516 | -0.004 | -0.77 | 0.518 | 0.518 | 0.5 | 29243 |
| 1738256100 | 0.52 | 0.008 | 1.56 | 0.512 | 0.52 | 0.512 | 15267 |
| 1738169700 | 0.512 | -0.004 | -0.78 | 0.492 | 0.514 | 0.492 | 8800 |
| 1738083300 | 0.516 | -0.012 | -2.27 | 0.526 | 0.526 | 0.492 | 46844 |
| 1737996900 | 0.528 | -0.002 | -0.38 | 0.514 | 0.53 | 0.514 | 68817 |
| 1737737700 | 0.53 | -0.008 | -1.49 | 0.516 | 0.538 | 0.516 | 2848 |
| 1737651300 | 0.538 | -0.012 | -2.18 | 0.528 | 0.546 | 0.514 | 33880 |
| 1737564900 | 0.55 | -0.004 | -0.72 | 0.532 | 0.55 | 0.524 | 45780 |
| 1737478500 | 0.554 | 0.008 | 1.47 | 0.554 | 0.554 | 0.554 | 253 |
| 1737392100 | 0.546 | -0.014 | -2.50 | 0.542 | 0.562 | 0.532 | 67481 |
| 1737132900 | 0.56 | -0.002 | -0.36 | 0.55 | 0.56 | 0.54 | 11553 |
| 1737046500 | 0.562 | -0.002 | -0.35 | 0.5639999 | 0.5679999 | 0.54 | 20255 |
| 1736960100 | 0.5639999 | 0.0039999 | 0.71 | 0.542 | 0.5639999 | 0.54 | 3011 |
| 1736873700 | 0.56 | -0.002 | -0.36 | 0.55 | 0.56 | 0.55 | 2080 |
| 1736787300 | 0.562 | -0.006 | -1.06 | 0.5679999 | 0.5679999 | 0.536 | 37828 |
| 1736528100 | 0.5679999 | 0 | 0.00 | 0.554 | 0.5679999 | 0.554 | 860 |
| 1736441700 | 0.5679999 | 0.002 | 0.35 | 0.544 | 0.5699999 | 0.544 | 10825 |
| 1736355300 | 0.5659999 | -0.006 | -1.05 | 0.574 | 0.574 | 0.548 | 5016 |
| 1736268900 | 0.5719999 | 0.002 | 0.35 | 0.554 | 0.5719999 | 0.54 | 45485 |
| 1736182500 | 0.5699999 | 0.002 | 0.35 | 0.562 | 0.5699999 | 0.542 | 4790 |
| 1735923300 | 0.5679999 | 0.0079999 | 1.43 | 0.55 | 0.5679999 | 0.55 | 19506 |
| 1735836900 | 0.56 | -0.03 | -5.08 | 0.5719999 | 0.59 | 0.56 | 35255 |
| 1735577700 | 0.59 | -0.002 | -0.34 | 0.592 | 0.592 | 0.58 | 13029 |
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
