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 | -0.04 | -14.5454545455 | 0.275 | 0.275 | 0.18 | 1881 | 0.23402658 | DE |
| 4 | -0.063 | -21.1409395973 | 0.298 | 0.338 | 0.18 | 1345 | 0.25737322 | DE |
| 12 | -0.226 | -49.0238611714 | 0.461 | 0.8 | 0.18 | 7854 | 0.48844793 | DE |
| 26 | -1.305 | -84.7402597403 | 1.54 | 2.58 | 0.18 | 5018 | 0.71888693 | DE |
| 52 | 0.2323 | 8603.7037037 | 0.0027 | 2.58 | 0.0002 | 17072645 | 0.00103149 | DE |
| 156 | -0.54 | -69.6774193548 | 0.775 | 2.58 | 0.0001 | 9289227 | 0.00455634 | DE |
| 260 | -1.093 | -82.3042168675 | 1.328 | 2.58 | 0.0001 | 8883412 | 0.00490291 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732037400 | 0.235 | 0.001 | 0.43 | 0.235 | 0.235 | 0.235 | 200 |
| 1731951000 | 0.234 | -0.041 | -14.91 | 0.2 | 0.234 | 0.18 | 7324 |
| 1731691800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1731605400 | 0.275 | -0.024 | -8.03 | 0.275 | 0.275 | 0.275 | 0 |
| 1731519000 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1731432600 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1731346200 | 0.299 | 0.001 | 0.34 | 0.299 | 0.299 | 0.299 | 30 |
| 1731087000 | 0.298 | -0.002 | -0.67 | 0.298 | 0.298 | 0.298 | 100 |
| 1731000600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730914200 | 0.3 | 0.05 | 20.00 | 0.25 | 0.3 | 0.25 | 210 |
| 1730827800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730741400 | 0.25 | -0.05 | -16.67 | 0.3 | 0.3 | 0.25 | 9131 |
| 1730482200 | 0.3 | 0 | 0.00 | 0.255 | 0.3 | 0.255 | 450 |
| 1730395800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730309400 | 0.3 | -0.038 | -11.24 | 0.295 | 0.3 | 0.295 | 1587 |
| 1730223000 | 0.338 | 0.04 | 13.42 | 0.338 | 0.338 | 0.338 | 575 |
| 1730136600 | 0.298 | 0.027 | 9.96 | 0.28 | 0.298 | 0.28 | 179 |
| 1729873800 | 0.271 | 0.008 | 3.04 | 0.271 | 0.271 | 0.271 | 100 |
| 1729787400 | 0.263 | -0.034 | -11.45 | 0.28 | 0.298 | 0.263 | 2485 |
| 1729701000 | 0.297 | 0.0110001 | 3.85 | 0.298 | 0.298 | 0.2859999 | 1840 |
| 1729614600 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 100 |
| 1729528200 | 0.2859999 | -0.004 | -1.38 | 0.29 | 0.29 | 0.28 | 326 |
| 1729269000 | 0.29 | 0.01 | 3.57 | 0.255 | 0.29 | 0.255 | 378 |
| 1729182600 | 0.28 | -0.05 | -15.15 | 0.26 | 0.3 | 0.255 | 7275 |
| 1729096200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729009800 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 15 |
| 1728923400 | 0.34 | 0.001 | 0.29 | 0.34 | 0.34 | 0.34 | 30 |
| 1728664200 | 0.339 | -0.001 | -0.29 | 0.339 | 0.339 | 0.339 | 1 |
| 1728577800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728491400 | 0.34 | -0.009 | -2.58 | 0.329 | 0.34 | 0.3 | 2039 |
| 1728405000 | 0.349 | 0.095 | 37.40 | 0.349 | 0.349 | 0.349 | 600 |
| 1728318600 | 0.254 | -0.094 | -27.01 | 0.254 | 0.254 | 0.254 | 1034 |
| 1728059400 | 0.3479999 | 0.0089999 | 2.65 | 0.349 | 0.349 | 0.3479999 | 642 |
| 1727973000 | 0.339 | 0.019 | 5.94 | 0.34 | 0.34 | 0.339 | 727 |
| 1727886600 | 0.32 | 0.07 | 28.00 | 0.275 | 0.349 | 0.275 | 7136 |
| 1727800200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 963 |
| 1727713800 | 0.25 | -0.011 | -4.21 | 0.25 | 0.25 | 0.25 | 1215 |
| 1727454600 | 0.261 | -0.029 | -10.00 | 0.29 | 0.29 | 0.261 | 3501 |
| 1727368200 | 0.29 | -0.029 | -9.09 | 0.29 | 0.349 | 0.29 | 6971 |
| 1727281800 | 0.319 | 0.018 | 5.98 | 0.301 | 0.319 | 0.29 | 2338 |
| 1727195400 | 0.301 | -0.059 | -16.39 | 0.301 | 0.33 | 0.301 | 21586 |
| 1727109000 | 0.36 | 0.021 | 6.19 | 0.349 | 0.369 | 0.349 | 970 |
| 1726849800 | 0.339 | 0.03 | 9.71 | 0.339 | 0.339 | 0.339 | 220 |
| 1726763400 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 940 |
| 1726677000 | 0.309 | 0.009 | 3.00 | 0.3 | 0.328 | 0.3 | 2680 |
| 1726590600 | 0.3 | 0.001 | 0.33 | 0.3 | 0.33 | 0.274 | 8481 |
| 1726504200 | 0.299 | -0.021 | -6.56 | 0.35 | 0.35 | 0.26 | 14296 |
| 1726245000 | 0.32 | 0.048 | 17.65 | 0.34 | 0.368 | 0.31 | 12708 |
| 1726158600 | 0.272 | 0.012 | 4.62 | 0.25 | 0.329 | 0.24 | 7919 |
| 1726072200 | 0.26 | -0.22 | -45.83 | 0.401 | 0.401 | 0.24 | 67050 |
| 1725985800 | 0.48 | -0.07 | -12.73 | 0.5 | 0.54 | 0.46 | 47118 |
| 1725899400 | 0.55 | -0.13 | -19.12 | 0.522 | 0.6 | 0.499 | 64184 |
| 1725640200 | 0.68 | -0.12 | -15.00 | 0.7 | 0.72 | 0.68 | 14989 |
| 1725553800 | 0.8 | 0.34 | 73.91 | 0.46 | 0.8 | 0.46 | 110191 |
| 1725467400 | 0.46 | -0.04 | -8.00 | 0.56 | 0.56 | 0.46 | 2605 |
| 1725381000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1725294600 | 0.5 | -0.026 | -4.94 | 0.52 | 0.52 | 0.48 | 4180 |
| 1725035400 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1724949000 | 0.526 | 0.065 | 14.10 | 0.526 | 0.526 | 0.526 | 210 |
| 1724862600 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1724776200 | 0.461 | -0.069 | -13.02 | 0.46 | 0.526 | 0.46 | 871 |
| 1724689800 | 0.53 | 0.002 | 0.38 | 0.538 | 0.538 | 0.53 | 2668 |
| 1724430600 | 0.528 | 0.058 | 12.34 | 0.528 | 0.528 | 0.48 | 4339 |
| 1724344200 | 0.47 | 0.01 | 2.17 | 0.461 | 0.47 | 0.46 | 3403 |
| 1724257800 | 0.46 | 0 | 0.00 | 0.506 | 0.508 | 0.46 | 7049 |
| 1724171400 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.456 | 6607 |
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
