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 | -0.06 | -8.9552238806 | 0.67 | 0.67 | 0.555 | 9682 | 0.60508022 | DE |
| 4 | 0.095 | 18.4466019417 | 0.515 | 0.86 | 0.5 | 28782 | 0.6961394 | DE |
| 12 | 0.1 | 19.6078431373 | 0.51 | 0.86 | 0.436 | 14085 | 0.62905643 | DE |
| 26 | 0.02 | 3.38983050847 | 0.59 | 0.86 | 0.436 | 8319 | 0.60955161 | DE |
| 52 | -0.256 | -29.5612009238 | 0.866 | 0.93 | 0.436 | 6836 | 0.65545795 | DE |
| 156 | -0.782 | -56.1781609195 | 1.392 | 1.57 | 0.436 | 4542 | 0.94167902 | DE |
| 260 | -0.75 | -55.1470588235 | 1.36 | 2.67 | 0.436 | 29361 | 1.74206102 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.61 | 0.02 | 3.39 | 0.555 | 0.61 | 0.555 | 3592 |
| 1737653400 | 0.59 | -0.005 | -0.84 | 0.595 | 0.595 | 0.55 | 3626 |
| 1737567000 | 0.595 | -0.02 | -3.25 | 0.58 | 0.595 | 0.5699999 | 5721 |
| 1737480600 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1737394200 | 0.615 | 0.005 | 0.82 | 0.61 | 0.64 | 0.61 | 431 |
| 1737135000 | 0.61 | -0.06 | -8.96 | 0.67 | 0.67 | 0.605 | 22812 |
| 1737048600 | 0.67 | -0.08 | -10.67 | 0.71 | 0.72 | 0.65 | 22729 |
| 1736962200 | 0.75 | 0 | 0.00 | 0.75 | 0.755 | 0.725 | 2903 |
| 1736875800 | 0.75 | -0.1 | -11.76 | 0.84 | 0.84 | 0.74 | 26455 |
| 1736789400 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.855 | 0.775 | 22089 |
| 1736530200 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.785 | 20567 |
| 1736443800 | 0.84 | 0.06 | 7.69 | 0.78 | 0.86 | 0.76 | 32025 |
| 1736357400 | 0.78 | 0.04 | 5.41 | 0.74 | 0.785 | 0.74 | 10106 |
| 1736271000 | 0.74 | 0.02 | 2.78 | 0.73 | 0.79 | 0.71 | 20264 |
| 1736184600 | 0.72 | 0.07 | 10.77 | 0.65 | 0.755 | 0.65 | 77960 |
| 1735925400 | 0.65 | -0.03 | -4.41 | 0.675 | 0.7 | 0.61 | 67721 |
| 1735839000 | 0.68 | 0.1150001 | 20.35 | 0.56 | 0.68 | 0.53 | 109749 |
| 1735666200 | 0.5649999 | 0.0549999 | 10.78 | 0.52 | 0.585 | 0.52 | 22303 |
| 1735579800 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.5 | 22708 |
| 1735320600 | 0.53 | 0.015 | 2.91 | 0.515 | 0.53 | 0.505 | 2675 |
| 1735061400 | 0.515 | -0.015 | -2.83 | 0.53 | 0.53 | 0.515 | 345 |
| 1734975000 | 0.53 | 0 | 0.00 | 0.515 | 0.53 | 0.51 | 905 |
| 1734715800 | 0.53 | 0 | 0.00 | 0.525 | 0.53 | 0.5 | 3057 |
| 1734629400 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.51 | 11616 |
| 1734543000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 5136 |
| 1734456600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 1202 |
| 1734370200 | 0.53 | -0.005 | -0.93 | 0.545 | 0.545 | 0.5 | 6904 |
| 1734111000 | 0.535 | -0.005 | -0.93 | 0.545 | 0.5699999 | 0.535 | 10621 |
| 1734024600 | 0.54 | 0.015 | 2.86 | 0.525 | 0.54 | 0.505 | 8797 |
| 1733938200 | 0.525 | 0.041 | 8.47 | 0.482 | 0.58 | 0.482 | 30796 |
| 1733851800 | 0.484 | -0.008 | -1.63 | 0.49 | 0.49 | 0.474 | 2695 |
| 1733765400 | 0.492 | 0.006 | 1.23 | 0.488 | 0.492 | 0.474 | 2586 |
| 1733506200 | 0.486 | -0.014 | -2.80 | 0.498 | 0.498 | 0.464 | 9381 |
| 1733419800 | 0.5 | 0.02 | 4.17 | 0.478 | 0.5 | 0.468 | 11903 |
| 1733333400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.464 | 6465 |
| 1733247000 | 0.48 | -0.006 | -1.23 | 0.486 | 0.486 | 0.472 | 14645 |
| 1733160600 | 0.486 | -0.002 | -0.41 | 0.492 | 0.52 | 0.486 | 2202 |
| 1732901400 | 0.488 | 0.032 | 7.02 | 0.456 | 0.488 | 0.448 | 5825 |
| 1732815000 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 2 |
| 1732728600 | 0.456 | 0.006 | 1.33 | 0.45 | 0.456 | 0.434 | 8706 |
| 1732642200 | 0.45 | 0.012 | 2.74 | 0.438 | 0.45 | 0.436 | 5372 |
| 1732555800 | 0.438 | 0 | 0.00 | 0.438 | 0.44 | 0.438 | 526 |
| 1732296600 | 0.438 | -0.014 | -3.10 | 0.448 | 0.45 | 0.438 | 3446 |
| 1732210200 | 0.452 | -0.018 | -3.83 | 0.47 | 0.47 | 0.452 | 20156 |
| 1732123800 | 0.47 | -0.008 | -1.67 | 0.478 | 0.48 | 0.47 | 1101 |
| 1732037400 | 0.478 | 0.012 | 2.58 | 0.466 | 0.478 | 0.46 | 7753 |
| 1731951000 | 0.466 | -0.004 | -0.85 | 0.47 | 0.47 | 0.466 | 2818 |
| 1731691800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1524 |
| 1731605400 | 0.47 | 0 | 0.00 | 0.478 | 0.478 | 0.47 | 1001 |
| 1731519000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731432600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731346200 | 0.47 | -0.035 | -6.93 | 0.51 | 0.51 | 0.47 | 16171 |
| 1731087000 | 0.505 | 0.005 | 1.00 | 0.505 | 0.505 | 0.505 | 1 |
| 1731000600 | 0.5 | -0.015 | -2.91 | 0.515 | 0.515 | 0.5 | 3565 |
| 1730914200 | 0.515 | -0.03 | -5.50 | 0.545 | 0.545 | 0.515 | 586 |
| 1730827800 | 0.545 | 0.03 | 5.83 | 0.515 | 0.5699999 | 0.515 | 18496 |
| 1730741400 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.51 | 301 |
| 1730482200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
| 1730395800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
| 1730309400 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 911 |
| 1730223000 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.52 | 764 |
| 1730136600 | 0.525 | 0.005 | 0.96 | 0.52 | 0.525 | 0.51 | 75 |
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
