Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0114 | -3.43891402715 | 0.3315 | 0.3315 | 0.3201 | 13050 | 0.32886207 | DE |
| 4 | -0.0052 | -1.59852443898 | 0.3253 | 0.46 | 0.3201 | 40195 | 0.37926665 | DE |
| 12 | 0.0785 | 32.4917218543 | 0.2416 | 0.58 | 0.2 | 23330 | 0.37522234 | DE |
| 26 | 0.1201 | 60.05 | 0.2 | 0.58 | 0.2 | 18993 | 0.35731263 | DE |
| 52 | 0.1901 | 146.230769231 | 0.13 | 0.58 | 0.085 | 26050 | 0.24490301 | DE |
| 156 | 0.2001 | 166.75 | 0.12 | 0.58 | 0.062 | 30060 | 0.18360024 | DE |
| 260 | 0.2001 | 166.75 | 0.12 | 0.58 | 0.062 | 30060 | 0.18360024 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741625700 | 0.3201 | -0.0099 | -3.00 | 0.3201 | 0.3201 | 0.3201 | 3000 |
| 1741366500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741280100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741193700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741107300 | 0.33 | -0.077 | -18.92 | 0.3315 | 0.3315 | 0.3299 | 23100 |
| 1741020900 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1740761700 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1740675300 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1740588900 | 0.4069999 | 0.0189999 | 4.90 | 0.406 | 0.4069999 | 0.406 | 3100 |
| 1740502500 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1740416100 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1740156900 | 0.388 | -0.0618 | -13.74 | 0.3501 | 0.388 | 0.3501 | 6200 |
| 1740070500 | 0.4498 | 0.0527 | 13.27 | 0.4498 | 0.4498 | 0.4498 | 200 |
| 1739984100 | 0.3971 | -0.0438 | -9.93 | 0.4101 | 0.4101 | 0.3971 | 3950 |
| 1739897700 | 0.4409 | 0.0289 | 7.01 | 0.4599 | 0.46 | 0.42 | 18580 |
| 1739811300 | 0.412 | -0.0077 | -1.83 | 0.43 | 0.43 | 0.4099999 | 7510 |
| 1739552100 | 0.4197 | 0.0098 | 2.39 | 0.43 | 0.43 | 0.38 | 63200 |
| 1739465700 | 0.4099 | 0.0609 | 17.45 | 0.355 | 0.4099 | 0.355 | 123987 |
| 1739379300 | 0.349 | -0.03 | -7.92 | 0.4399 | 0.4399 | 0.33 | 219747 |
| 1739292900 | 0.379 | 0.0689 | 22.22 | 0.3253 | 0.3798 | 0.3253 | 9770 |
| 1739206500 | 0.3101 | -0.1299 | -29.52 | 0.3625 | 0.385 | 0.3101 | 35598 |
| 1738947300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1738860900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1738774500 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.44 | 1000 |
| 1738688100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1738601700 | 0.48 | 0.08 | 20.00 | 0.52 | 0.58 | 0.4701 | 18997 |
| 1738342500 | 0.4 | 0.04 | 11.11 | 0.405 | 0.48 | 0.3432 | 40200 |
| 1738256100 | 0.36 | 0.035 | 10.77 | 0.36 | 0.36 | 0.36 | 3770 |
| 1738169700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738083300 | 0.325 | 0.075 | 30.00 | 0.325 | 0.325 | 0.325 | 9300 |
| 1737996900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1500 |
| 1737737700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737651300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737564900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737478500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737392100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737132900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737046500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736960100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736873700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736787300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736528100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736441700 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 3721 |
| 1736355300 | 0.22 | 0.012 | 5.77 | 0.2 | 0.22 | 0.2 | 5902 |
| 1736268900 | 0.208 | 0 | 0.00 | 0.208 | 0.208 | 0.208 | 0 |
| 1736182500 | 0.208 | 0 | 0.00 | 0.208 | 0.208 | 0.208 | 0 |
| 1735923300 | 0.208 | 0.0015 | 0.73 | 0.208 | 0.208 | 0.208 | 3 |
| 1735836900 | 0.2065 | 0.0015001 | 0.73 | 0.2065 | 0.2065 | 0.2065 | 2 |
| 1735577700 | 0.2049999 | 0.0038999 | 1.94 | 0.2049999 | 0.2049999 | 0.2049999 | 2 |
| 1735318500 | 0.2011 | 0 | 0.00 | 0.2011 | 0.2011 | 0.2011 | 0 |
| 1734972900 | 0.2011 | -0.0405 | -16.76 | 0.2536 | 0.2661 | 0.2011 | 500 |
| 1734713700 | 0.2416 | 0 | 0.00 | 0.2416 | 0.2416 | 0.2416 | 0 |
| 1734627300 | 0.2416 | 0 | 0.00 | 0.2416 | 0.2416 | 0.2416 | 0 |
| 1734540900 | 0.2416 | -0.1034 | -29.97 | 0.2416 | 0.2416 | 0.2416 | 3751 |
| 1734454500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1734368100 | 0.3449999 | -0.013 | -3.63 | 0.3449999 | 0.3449999 | 0.3449999 | 3515 |
| 1734076800 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1733990400 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1733904000 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 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
