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 | -0.034 | -5.85197934596 | 0.581 | 0.596 | 0.512 | 318826 | 0.55435696 | DE |
| 4 | -0.057 | -9.43708609272 | 0.604 | 0.667 | 0.512 | 279398 | 0.58805858 | DE |
| 12 | -0.044 | -7.44500846024 | 0.591 | 0.84 | 0.512 | 398888 | 0.64902951 | DE |
| 26 | -0.288 | -34.4910179641 | 0.835 | 0.879 | 0.512 | 385550 | 0.65850519 | DE |
| 52 | 0.042 | 8.31683168317 | 0.505 | 1.59 | 0.497 | 564696 | 0.87067495 | DE |
| 156 | -1.953 | -78.12 | 2.5 | 2.979 | 0.42 | 443363 | 1.02400561 | DE |
| 260 | -1.453 | -72.65 | 2 | 13.96 | 0.42 | 1150208 | 4.26398381 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.547 | 0.001 | 0.18 | 0.55 | 0.55 | 0.538 | 37586 |
| 1742491800 | 0.546 | 0.01 | 1.87 | 0.545 | 0.552 | 0.536 | 123587 |
| 1742405400 | 0.536 | -0.04 | -6.94 | 0.5709999 | 0.575 | 0.512 | 846370 |
| 1742319000 | 0.576 | -0.002 | -0.35 | 0.578 | 0.587 | 0.5709999 | 263016 |
| 1742232600 | 0.578 | -0.013 | -2.20 | 0.586 | 0.593 | 0.578 | 181284 |
| 1741973400 | 0.591 | 0.01 | 1.72 | 0.581 | 0.596 | 0.581 | 179871 |
| 1741887000 | 0.581 | -0.012 | -2.02 | 0.582 | 0.592 | 0.581 | 80510 |
| 1741800600 | 0.593 | 0.01 | 1.72 | 0.59 | 0.593 | 0.583 | 137259 |
| 1741714200 | 0.583 | -0.005 | -0.85 | 0.584 | 0.586 | 0.578 | 101532 |
| 1741627800 | 0.588 | -0.001 | -0.17 | 0.588 | 0.588 | 0.576 | 265858 |
| 1741368600 | 0.589 | 0.009 | 1.55 | 0.585 | 0.589 | 0.5709999 | 207968 |
| 1741282200 | 0.58 | -0.002 | -0.34 | 0.59 | 0.595 | 0.578 | 302901 |
| 1741195800 | 0.582 | 0.008 | 1.39 | 0.578 | 0.589 | 0.577 | 123409 |
| 1741109400 | 0.574 | -0.026 | -4.33 | 0.602 | 0.602 | 0.5709999 | 383391 |
| 1741023000 | 0.6 | 0.003 | 0.50 | 0.605 | 0.609 | 0.599 | 161895 |
| 1740763800 | 0.597 | -0.006 | -1.00 | 0.603 | 0.605 | 0.591 | 160275 |
| 1740677400 | 0.603 | 0.002 | 0.33 | 0.595 | 0.609 | 0.592 | 82256 |
| 1740591000 | 0.601 | 0.002 | 0.33 | 0.602 | 0.607 | 0.59 | 198232 |
| 1740504600 | 0.599 | -0.028 | -4.47 | 0.619 | 0.619 | 0.592 | 345436 |
| 1740418200 | 0.627 | 0.041 | 7.00 | 0.594 | 0.667 | 0.594 | 1330652 |
| 1740159000 | 0.586 | -0.011 | -1.84 | 0.604 | 0.604 | 0.583 | 112262 |
| 1740072600 | 0.597 | 0.016 | 2.75 | 0.581 | 0.632 | 0.581 | 287881 |
| 1739986200 | 0.581 | -0.015 | -2.52 | 0.6 | 0.6 | 0.577 | 351660 |
| 1739899800 | 0.596 | -0.007 | -1.16 | 0.6 | 0.605 | 0.591 | 70175 |
| 1739813400 | 0.603 | 0.01 | 1.69 | 0.593 | 0.609 | 0.591 | 150935 |
| 1739554200 | 0.593 | -0.015 | -2.47 | 0.608 | 0.608 | 0.59 | 164728 |
| 1739467800 | 0.608 | 0.01 | 1.67 | 0.598 | 0.614 | 0.595 | 161959 |
| 1739381400 | 0.598 | 0 | 0.00 | 0.6 | 0.613 | 0.593 | 253612 |
| 1739295000 | 0.598 | 0.007 | 1.18 | 0.588 | 0.598 | 0.588 | 142452 |
| 1739208600 | 0.591 | -0.013 | -2.15 | 0.601 | 0.61 | 0.583 | 372965 |
| 1738949400 | 0.604 | -0.007 | -1.15 | 0.612 | 0.618 | 0.602 | 280350 |
| 1738863000 | 0.611 | -0.016 | -2.55 | 0.629 | 0.635 | 0.608 | 221771 |
| 1738776600 | 0.627 | 0.007 | 1.13 | 0.617 | 0.628 | 0.615 | 168116 |
| 1738690200 | 0.62 | -0.004 | -0.64 | 0.622 | 0.629 | 0.615 | 199702 |
| 1738603800 | 0.624 | -0.012 | -1.89 | 0.63 | 0.633 | 0.612 | 184501 |
| 1738344600 | 0.636 | -0.009 | -1.40 | 0.64 | 0.654 | 0.621 | 356594 |
| 1738258200 | 0.645 | 0.028 | 4.54 | 0.634 | 0.672 | 0.634 | 981899 |
| 1738171800 | 0.617 | 0.004 | 0.65 | 0.615 | 0.63 | 0.615 | 154956 |
| 1738085400 | 0.613 | -0.04 | -6.13 | 0.653 | 0.653 | 0.612 | 312590 |
| 1737999000 | 0.653 | 0.046 | 7.58 | 0.607 | 0.659 | 0.607 | 380715 |
| 1737739800 | 0.607 | 0 | 0.00 | 0.594 | 0.62 | 0.58 | 234626 |
| 1737653400 | 0.607 | 0 | 0.00 | 0.607 | 0.607 | 0.607 | 0 |
| 1737567000 | 0.607 | 0 | 0.00 | 0.607 | 0.607 | 0.607 | 0 |
| 1737480600 | 0.607 | -0.053 | -8.03 | 0.653 | 0.66 | 0.607 | 639696 |
| 1737394200 | 0.66 | -0.005 | -0.75 | 0.672 | 0.672 | 0.638 | 367343 |
| 1737135000 | 0.665 | -0.042 | -5.94 | 0.705 | 0.708 | 0.665 | 532496 |
| 1737048600 | 0.707 | 0.02 | 2.91 | 0.6959999 | 0.71 | 0.675 | 306173 |
| 1736962200 | 0.687 | 0.009 | 1.33 | 0.683 | 0.702 | 0.675 | 214193 |
| 1736875800 | 0.678 | -0.008 | -1.17 | 0.67 | 0.72 | 0.669 | 442738 |
| 1736789400 | 0.686 | -0.034 | -4.72 | 0.715 | 0.715 | 0.666 | 499838 |
| 1736530200 | 0.72 | -0.011 | -1.50 | 0.731 | 0.77 | 0.704 | 763272 |
| 1736443800 | 0.731 | 0.015 | 2.09 | 0.718 | 0.739 | 0.6919999 | 489935 |
| 1736357400 | 0.716 | -0.022 | -2.98 | 0.748 | 0.77 | 0.6899999 | 1037964 |
| 1736271000 | 0.738 | 0.052 | 7.58 | 0.74 | 0.84 | 0.71 | 3263776 |
| 1736184600 | 0.686 | 0.016 | 2.39 | 0.6889999 | 0.728 | 0.654 | 1289817 |
| 1735925400 | 0.67 | 0.065 | 10.74 | 0.617 | 0.67 | 0.612 | 895171 |
| 1735839000 | 0.605 | 0.003 | 0.50 | 0.602 | 0.621 | 0.588 | 210547 |
| 1735666200 | 0.602 | 0.015 | 2.56 | 0.588 | 0.605 | 0.583 | 72642 |
| 1735579800 | 0.587 | -0.017 | -2.81 | 0.603 | 0.612 | 0.586 | 197865 |
| 1735320600 | 0.604 | 0.014 | 2.37 | 0.591 | 0.625 | 0.591 | 492977 |
| 1735061400 | 0.59 | -0.003 | -0.51 | 0.6 | 0.617 | 0.588 | 241974 |
| 1734975000 | 0.593 | -0.021 | -3.42 | 0.61 | 0.61 | 0.584 | 310744 |
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
