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 | -0.0123 | -35.9649122807 | 0.0342 | 0.0455 | 0.021 | 4027815 | 0.02728021 | DE |
| 4 | -0.0281 | -56.2 | 0.05 | 0.13 | 0.021 | 1011029 | 0.03536072 | DE |
| 12 | -0.4231 | -95.0786516854 | 0.445 | 0.4839 | 0.021 | 417000 | 0.05230626 | DE |
| 26 | 0.0217 | 10850 | 0.0002 | 3.15 | 0.0001 | 11577974 | 0.00131991 | DE |
| 52 | -0.3774 | -94.5154019534 | 0.3993 | 3.15 | 0.0001 | 14976370 | 0.00196653 | DE |
| 156 | -0.638 | -96.6813153508 | 0.6599 | 3.2 | 0.0001 | 21988170 | 0.00237166 | DE |
| 260 | -0.0361 | -62.2413793103 | 0.058 | 4.399 | 0.0001 | 64528656 | 0.00704987 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.0219 | -0.0008 | -3.52 | 0.0227 | 0.0238 | 0.021 | 332752 |
| 1744821000 | 0.0227 | -0.0021 | -8.47 | 0.029 | 0.03 | 0.0218 | 2804246 |
| 1744734600 | 0.0248 | -0.0073 | -22.74 | 0.032 | 0.0337999 | 0.022 | 4367094 |
| 1744648200 | 0.0320999 | 0.0005999 | 1.90 | 0.0342 | 0.0455 | 0.0320999 | 4912105 |
| 1744389000 | 0.0315 | -0.0016 | -4.83 | 0.0365 | 0.0365 | 0.0315 | 116723 |
| 1744302600 | 0.0331 | -0.0038 | -10.30 | 0.0375 | 0.0378 | 0.032 | 221783 |
| 1744216200 | 0.0369 | 0 | 0.00 | 0.0349 | 0.0369 | 0.031 | 466244 |
| 1744129800 | 0.0369 | 0.0019 | 5.43 | 0.0320999 | 0.0369 | 0.031 | 139592 |
| 1744043400 | 0.035 | -0.035 | -50.00 | 0.0354999 | 0.0408 | 0.0311 | 294001 |
| 1743787800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743701400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743615000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743528600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743442200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743183000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743096600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743010200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742923800 | 0.07 | 0.0151 | 27.50 | 0.0523 | 0.084 | 0.0434 | 552014 |
| 1742837400 | 0.0549 | 0.0084 | 18.06 | 0.0516 | 0.0549 | 0.0388999 | 350742 |
| 1742578200 | 0.0465 | -0.0035 | -7.00 | 0.0534 | 0.0534 | 0.0381 | 133595 |
| 1742491800 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 49022 |
| 1742405400 | 0.05 | -0.004 | -7.41 | 0.0492 | 0.05 | 0.0486 | 81107 |
| 1742319000 | 0.054 | -0.0029 | -5.10 | 0.05 | 0.058 | 0.0482 | 226227 |
| 1742232600 | 0.0569 | 0.0006 | 1.07 | 0.055 | 0.0589 | 0.0480999 | 239860 |
| 1741973400 | 0.0563 | -0.0048 | -7.86 | 0.0641 | 0.0755 | 0.0555 | 147666 |
| 1741887000 | 0.0611 | 0.0013 | 2.17 | 0.0598 | 0.0735 | 0.0551 | 45689 |
| 1741800600 | 0.0598 | -0.0007 | -1.16 | 0.0646 | 0.0646 | 0.0551 | 130748 |
| 1741714200 | 0.0605 | -0.0075 | -11.03 | 0.065 | 0.065 | 0.0602 | 85413 |
| 1741627800 | 0.068 | -0.0027 | -3.82 | 0.07 | 0.07 | 0.0611 | 220536 |
| 1741368600 | 0.0707 | -0.0112 | -13.68 | 0.08 | 0.0851 | 0.07 | 133162 |
| 1741282200 | 0.0819 | 0.0122 | 17.50 | 0.0815 | 0.09 | 0.0704999 | 282705 |
| 1741195800 | 0.0697 | -0.0003 | -0.43 | 0.07 | 0.07 | 0.066 | 57378 |
| 1741109400 | 0.07 | -0.0108 | -13.37 | 0.0835 | 0.0935 | 0.0661 | 273141 |
| 1741023000 | 0.0808 | 0.0062 | 8.31 | 0.0844 | 0.0844 | 0.065 | 230978 |
| 1740763800 | 0.0746 | -0.0115 | -13.36 | 0.0969 | 0.0969 | 0.0746 | 240271 |
| 1740677400 | 0.0861 | -0.0124 | -12.59 | 0.098 | 0.0984 | 0.0741 | 215154 |
| 1740591000 | 0.0985 | 0.0129 | 15.07 | 0.082 | 0.1 | 0.082 | 158332 |
| 1740504600 | 0.0856 | 0.0056 | 7.00 | 0.0844 | 0.0869 | 0.0767999 | 22148 |
| 1740418200 | 0.08 | -0.001 | -1.23 | 0.088 | 0.088 | 0.076 | 76176 |
| 1740159000 | 0.081 | -0.0154 | -15.98 | 0.09 | 0.0967 | 0.079 | 191900 |
| 1740072600 | 0.0964 | -0.011 | -10.24 | 0.1004 | 0.1089 | 0.0823 | 250061 |
| 1739986200 | 0.1074 | -0.0206 | -16.09 | 0.13 | 0.13 | 0.0905 | 342174 |
| 1739899800 | 0.128 | 0.0221 | 20.87 | 0.11 | 0.15 | 0.1019999 | 718474 |
| 1739813400 | 0.1059 | -0.0191 | -15.28 | 0.1099 | 0.11 | 0.09 | 150847 |
| 1739554200 | 0.125 | -0.0048 | -3.70 | 0.101 | 0.125 | 0.0868 | 222970 |
| 1739467800 | 0.1298 | -0.0102 | -7.29 | 0.149 | 0.186 | 0.1298 | 117094 |
| 1739381400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1739295000 | 0.14 | 0.0098 | 7.53 | 0.131 | 0.14 | 0.1019999 | 117823 |
| 1739208600 | 0.1302 | -0.0698 | -34.90 | 0.1806 | 0.182 | 0.1302 | 66286 |
| 1738949400 | 0.2 | -0.0379 | -15.93 | 0.23 | 0.23 | 0.1801 | 67706 |
| 1738863000 | 0.2379 | 0.0065 | 2.81 | 0.24 | 0.2597999 | 0.212 | 42387 |
| 1738776600 | 0.2314 | -0.0586 | -20.21 | 0.3 | 0.3 | 0.2068 | 134019 |
| 1738690200 | 0.29 | -0.0099 | -3.30 | 0.36 | 0.4305 | 0.29 | 88867 |
| 1738603800 | 0.2999 | 0.0399 | 15.35 | 0.27 | 0.3 | 0.27 | 13840 |
| 1738344600 | 0.26 | -0.06 | -18.75 | 0.298 | 0.298 | 0.25 | 32579 |
| 1738258200 | 0.32 | -0.0674 | -17.40 | 0.3491 | 0.3491 | 0.3101999 | 21488 |
| 1738171800 | 0.3874 | -0.0303 | -7.25 | 0.3874 | 0.3889 | 0.3499 | 34885 |
| 1738085400 | 0.4177 | -0.0123 | -2.86 | 0.3911 | 0.4291 | 0.38 | 32923 |
| 1737999000 | 0.43 | 0.0006 | 0.14 | 0.439 | 0.439 | 0.4 | 10837 |
| 1737739800 | 0.4294 | 0.0391 | 10.02 | 0.445 | 0.4839 | 0.4 | 17901 |
| 1737653400 | 0.3903 | -0.1086 | -21.77 | 0.5 | 0.5 | 0.39 | 24064 |
| 1737567000 | 0.4989 | -0.1899 | -27.57 | 0.62 | 0.62 | 0.466 | 40999 |
| 1737480600 | 0.6888 | 0 | 0.00 | 0.6888 | 0.6888 | 0.6888 | 0 |
| 1737394200 | 0.6888 | -0.0512 | -6.92 | 0.7 | 0.7 | 0.6101 | 13103 |
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
