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 | -0.0005 | -1.5625 | 0.032 | 0.0325 | 0.0305 | 488556 | 0.0320753 | DE |
| 4 | 0 | 0 | 0.0315 | 0.0325 | 0.03 | 544921 | 0.03183304 | DE |
| 12 | 0.002 | 6.77966101695 | 0.0295 | 0.033 | 0.026 | 601314 | 0.03065961 | DE |
| 26 | 0.0055 | 21.1538461538 | 0.026 | 0.033 | 0.0255 | 456912 | 0.02968285 | DE |
| 52 | 0.0015 | 5 | 0.03 | 0.033 | 0.0255 | 399349 | 0.02964333 | DE |
| 156 | -0.037 | -54.0145985401 | 0.0685 | 0.0736 | 0.0252 | 339480 | 0.03477391 | DE |
| 260 | -0.019 | -37.6237623762 | 0.0505 | 0.078 | 0.0252 | 336736 | 0.04264683 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741282200 | 0.0315 | 0.001 | 3.28 | 0.0305 | 0.0315 | 0.0305 | 458532 |
| 1741195800 | 0.0305 | -0.0015 | -4.69 | 0.032 | 0.032 | 0.0305 | 202656 |
| 1741109400 | 0.032 | -0.0005 | -1.54 | 0.031 | 0.032 | 0.031 | 347200 |
| 1741023000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.032 | 121018 |
| 1740763800 | 0.0325 | 0.0025 | 8.33 | 0.032 | 0.0325 | 0.031 | 1313376 |
| 1740677400 | 0.03 | -0.0015 | -4.76 | 0.032 | 0.032 | 0.03 | 749099 |
| 1740591000 | 0.0315 | -0.0005 | -1.56 | 0.0315 | 0.032 | 0.0315 | 77564 |
| 1740504600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.0315 | 5397215 |
| 1740418200 | 0.032 | 0.001 | 3.23 | 0.0315 | 0.032 | 0.0315 | 1353315 |
| 1740159000 | 0.031 | -0.0005 | -1.59 | 0.031 | 0.031 | 0.031 | 100 |
| 1740072600 | 0.0315 | 0.0005 | 1.61 | 0.031 | 0.0315 | 0.031 | 1550 |
| 1739986200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1000 |
| 1739899800 | 0.031 | -0.0005 | -1.59 | 0.0315 | 0.0315 | 0.031 | 13790 |
| 1739813400 | 0.0315 | 0.0005 | 1.61 | 0.031 | 0.0315 | 0.031 | 11114 |
| 1739554200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 32712 |
| 1739467800 | 0.031 | -0.0005 | -1.59 | 0.031 | 0.031 | 0.031 | 150 |
| 1739381400 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1739295000 | 0.0315 | 0.001 | 3.28 | 0.03 | 0.0315 | 0.03 | 88178 |
| 1739208600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0315 | 0.0305 | 138862 |
| 1738949400 | 0.0305 | 0.001 | 3.39 | 0.0315 | 0.0315 | 0.0305 | 46059 |
| 1738863000 | 0.0295 | -0.002 | -6.35 | 0.0295 | 0.0295 | 0.0295 | 10000 |
| 1738776600 | 0.0315 | 0.0015 | 5.00 | 0.032 | 0.032 | 0.03 | 7670 |
| 1738690200 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.0295 | 424780 |
| 1738603800 | 0.03 | 0 | 0.00 | 0.03 | 0.0305 | 0.03 | 65939 |
| 1738344600 | 0.03 | -0.001 | -3.23 | 0.03 | 0.0315 | 0.03 | 494880 |
| 1738258200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 57078 |
| 1738171800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 3577 |
| 1738085400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1737999000 | 0.031 | 0.0015 | 5.08 | 0.029 | 0.031 | 0.029 | 272536 |
| 1737739800 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 4050 |
| 1737653400 | 0.0295 | 0 | 0.00 | 0.031 | 0.031 | 0.0295 | 21177 |
| 1737567000 | 0.0295 | -0.001 | -3.28 | 0.0295 | 0.031 | 0.0295 | 52430 |
| 1737480600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1737394200 | 0.0305 | -0.0005 | -1.61 | 0.03 | 0.0305 | 0.029 | 29170 |
| 1737135000 | 0.031 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 84302 |
| 1737048600 | 0.031 | 0.001 | 3.33 | 0.0305 | 0.031 | 0.03 | 71914 |
| 1736962200 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 43283 |
| 1736875800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 193500 |
| 1736789400 | 0.03 | -0.001 | -3.23 | 0.03 | 0.031 | 0.03 | 7251 |
| 1736530200 | 0.031 | 0.001 | 3.33 | 0.0305 | 0.031 | 0.0305 | 77192 |
| 1736443800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 73500 |
| 1736357400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14594 |
| 1736271000 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 104075 |
| 1736184600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 544219 |
| 1735925400 | 0.031 | 0 | 0.00 | 0.031 | 0.0315 | 0.031 | 147191 |
| 1735839000 | 0.031 | 0.003 | 10.71 | 0.028 | 0.0315 | 0.028 | 419861 |
| 1735666200 | 0.028 | -0.003 | -9.68 | 0.032 | 0.033 | 0.028 | 760720 |
| 1735579800 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 5383852 |
| 1735320600 | 0.031 | 0.0005 | 1.64 | 0.029 | 0.031 | 0.029 | 348027 |
| 1735061400 | 0.0305 | 0.0005 | 1.67 | 0.029 | 0.0305 | 0.029 | 99696 |
| 1734975000 | 0.03 | 0.0005 | 1.69 | 0.0285 | 0.031 | 0.0285 | 7922548 |
| 1734715800 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0285 | 11326 |
| 1734629400 | 0.0295 | 0 | 0.00 | 0.029 | 0.0295 | 0.0265 | 1020640 |
| 1734543000 | 0.0295 | 0.0005 | 1.72 | 0.0275 | 0.0295 | 0.026 | 1622999 |
| 1734456600 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.0295 | 0.0285 | 1188019 |
| 1734370200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.03 | 0.0285 | 426754 |
| 1734111000 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.028 | 710014 |
| 1734024600 | 0.0295 | 0.003 | 11.32 | 0.0265 | 0.0295 | 0.0254999 | 8657800 |
| 1733938200 | 0.0265 | -0.001 | -3.64 | 0.0275 | 0.0275 | 0.0265 | 106974 |
| 1733851800 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.028 | 0.0275 | 5107 |
| 1733765400 | 0.028 | 0.002 | 7.69 | 0.0265 | 0.028 | 0.0265 | 235930 |
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
