Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.023 | 2.87141073658 | 0.801 | 0.858 | 0.786 | 25375 | 0.82435366 | DE |
| 4 | 0.009 | 1.10429447853 | 0.815 | 0.877 | 0.736 | 25612 | 0.81798054 | DE |
| 12 | -0.632 | -43.4065934066 | 1.456 | 1.55 | 0.432 | 69181 | 0.91009097 | DE |
| 26 | -0.786 | -48.8198757764 | 1.61 | 1.95 | 0.432 | 40203 | 1.08419459 | DE |
| 52 | -1.351 | -62.1149425287 | 2.175 | 2.18 | 0.432 | 30324 | 1.36782763 | DE |
| 156 | -3.626 | -81.4831460674 | 4.45 | 5.99 | 0.432 | 33120 | 2.84622719 | DE |
| 260 | -1.976 | -70.5714285714 | 2.8 | 9.94 | 0.432 | 50272 | 4.73795546 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 0.831 | -0.019 | -2.24 | 0.85 | 0.858 | 0.823 | 16893 |
| 1734370200 | 0.85 | 0.0370001 | 4.55 | 0.8139999 | 0.854 | 0.786 | 30882 |
| 1734111000 | 0.8129999 | -0.005 | -0.61 | 0.8179999 | 0.8179999 | 0.787 | 31728 |
| 1734024600 | 0.8179999 | 0.0119999 | 1.49 | 0.806 | 0.8179999 | 0.786 | 27116 |
| 1733938200 | 0.806 | -0.03 | -3.59 | 0.801 | 0.8199999 | 0.79 | 20256 |
| 1733851800 | 0.836 | 0 | 0.00 | 0.836 | 0.836 | 0.836 | 0 |
| 1733765400 | 0.836 | 0.038 | 4.76 | 0.797 | 0.836 | 0.797 | 22943 |
| 1733506200 | 0.798 | 0.002 | 0.25 | 0.771 | 0.802 | 0.771 | 25030 |
| 1733419800 | 0.796 | -0.024 | -2.93 | 0.8199999 | 0.8199999 | 0.785 | 18607 |
| 1733333400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.782 | 15115 |
| 1733247000 | 0.83 | -0.028 | -3.26 | 0.858 | 0.858 | 0.78 | 22753 |
| 1733160600 | 0.858 | -0.007 | -0.81 | 0.825 | 0.86 | 0.8 | 20483 |
| 1732901400 | 0.865 | 0.034 | 4.09 | 0.828 | 0.877 | 0.8159999 | 17974 |
| 1732815000 | 0.831 | 0.004 | 0.48 | 0.8139999 | 0.831 | 0.77 | 40239 |
| 1732728600 | 0.827 | 0 | 0.00 | 0.827 | 0.827 | 0.827 | 0 |
| 1732642200 | 0.827 | -0.003 | -0.36 | 0.8149999 | 0.83 | 0.8129999 | 13521 |
| 1732555800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.8149999 | 23789 |
| 1732296600 | 0.81 | 0.031 | 3.98 | 0.78 | 0.829 | 0.77 | 39297 |
| 1732210200 | 0.779 | 0 | 0.00 | 0.78 | 0.78 | 0.736 | 37861 |
| 1732123800 | 0.779 | -0.036 | -4.42 | 0.8149999 | 0.8149999 | 0.77 | 36533 |
| 1732037400 | 0.8149999 | -0.064 | -7.28 | 0.87 | 0.876 | 0.8 | 39959 |
| 1731951000 | 0.879 | -0.021 | -2.33 | 0.897 | 0.901 | 0.86 | 15821 |
| 1731691800 | 0.9 | 0 | 0.00 | 0.899 | 0.901 | 0.883 | 16931 |
| 1731605400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 4921 |
| 1731519000 | 0.9 | 0 | 0.00 | 0.902 | 0.92 | 0.852 | 24263 |
| 1731432600 | 0.9 | -0.02 | -2.17 | 0.922 | 0.922 | 0.9 | 13053 |
| 1731346200 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.912 | 8142 |
| 1731087000 | 0.94 | -0.019 | -1.98 | 0.959 | 0.965 | 0.915 | 22349 |
| 1731000600 | 0.959 | -0.037 | -3.71 | 0.996 | 0.999 | 0.931 | 38866 |
| 1730914200 | 0.996 | -0.014 | -1.39 | 1.01 | 1.04 | 0.95 | 28384 |
| 1730827800 | 1.01 | 0.11 | 12.22 | 0.96 | 1.056 | 0.952 | 83034 |
| 1730741400 | 0.9 | 0.056 | 6.64 | 0.85 | 0.934 | 0.84 | 48552 |
| 1730482200 | 0.844 | 0.014 | 1.69 | 0.84 | 0.92 | 0.808 | 48383 |
| 1730395800 | 0.83 | 0.0110001 | 1.34 | 0.8189999 | 0.844 | 0.78 | 46339 |
| 1730309400 | 0.8189999 | -0.203 | -19.86 | 1.036 | 1.036 | 0.787 | 189884 |
| 1730223000 | 1.022 | 0.03 | 3.23 | 1 | 1.076 | 0.99 | 65070 |
| 1730136600 | 0.99 | -0.146 | -12.85 | 1.1299999 | 1.1299999 | 0.981 | 82745 |
| 1729873800 | 1.1359999 | -0.16 | -12.62 | 1.3 | 1.348 | 1.12 | 66971 |
| 1729787400 | 1.3 | -0.18 | -12.16 | 1.482 | 1.5 | 1.22 | 171177 |
| 1729701000 | 1.48 | 0.33 | 28.70 | 1.15 | 1.496 | 1.102 | 307282 |
| 1729614600 | 1.15 | 0.49 | 74.24 | 1.06 | 1.19 | 0.88 | 270868 |
| 1729528200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1729269000 | 0.66 | 0.1725 | 35.38 | 0.499 | 0.66 | 0.4605 | 410743 |
| 1729182600 | 0.4875 | -0.3175 | -39.44 | 0.66 | 0.67 | 0.432 | 657999 |
| 1729096200 | 0.805 | -0.163 | -16.84 | 0.97 | 0.979 | 0.652 | 357744 |
| 1729009800 | 0.968 | -0.192 | -16.55 | 1.156 | 1.156 | 0.938 | 154829 |
| 1728923400 | 1.16 | -0.1 | -7.79 | 1.2 | 1.252 | 1.156 | 37275 |
| 1728664200 | 1.258 | -0.07 | -4.98 | 1.328 | 1.328 | 1.25 | 18863 |
| 1728577800 | 1.324 | -0.06 | -4.06 | 1.3799999 | 1.3819999 | 1.286 | 17203 |
| 1728491400 | 1.3799999 | 0.02 | 1.32 | 1.364 | 1.4 | 1.364 | 10057 |
| 1728405000 | 1.362 | 0.07 | 5.09 | 1.31 | 1.362 | 1.302 | 5647 |
| 1728318600 | 1.296 | 0.03 | 2.05 | 1.27 | 1.338 | 1.268 | 13593 |
| 1728059400 | 1.27 | -0.03 | -2.46 | 1.32 | 1.32 | 1.26 | 19923 |
| 1727973000 | 1.302 | -0.07 | -5.10 | 1.3799999 | 1.3839999 | 1.284 | 39823 |
| 1727886600 | 1.372 | -0.08 | -5.25 | 1.448 | 1.448 | 1.32 | 41530 |
| 1727800200 | 1.448 | 0.04 | 2.70 | 1.41 | 1.55 | 1.3899999 | 33534 |
| 1727713800 | 1.41 | -0.01 | -0.42 | 1.416 | 1.42 | 1.4 | 20127 |
| 1727454600 | 1.416 | -0.03 | -2.21 | 1.448 | 1.45 | 1.402 | 16542 |
| 1727368200 | 1.448 | -0 | -0.14 | 1.452 | 1.46 | 1.432 | 19672 |
| 1727281800 | 1.45 | -0.01 | -0.41 | 1.456 | 1.456 | 1.41 | 14217 |
| 1727195400 | 1.456 | -0.02 | -1.62 | 1.49 | 1.49 | 1.41 | 21470 |
| 1727109000 | 1.48 | 0.03 | 2.07 | 1.43 | 1.548 | 1.42 | 21892 |
| 1726849800 | 1.45 | -0.03 | -2.03 | 1.478 | 1.52 | 1.42 | 10593 |
| 1726763400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.41 | 17185 |
| 1726677000 | 1.48 | -0.05 | -3.27 | 1.532 | 1.532 | 1.46 | 14052 |
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
