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 | 0.0023 | 18.4 | 0.0125 | 0.0187 | 0.0106 | 3933697 | 0.01516429 | DE |
| 4 | -0.0099 | -40.0809716599 | 0.0247 | 0.046 | 0.0106 | 2572406 | 0.01796825 | DE |
| 12 | -0.037 | -71.4285714286 | 0.0518 | 0.052 | 0.0106 | 1175849 | 0.02283035 | DE |
| 26 | -0.4297 | -96.670416198 | 0.4445 | 0.4655 | 0.0106 | 800481 | 0.06695124 | DE |
| 52 | -0.7852 | -98.15 | 0.8 | 0.938 | 0.0106 | 466574 | 0.14356676 | DE |
| 156 | -1.4452 | -98.9863013699 | 1.46 | 1.65 | 0.0106 | 382143 | 0.25395495 | DE |
| 260 | -1.4452 | -98.9863013699 | 1.46 | 1.65 | 0.0106 | 382143 | 0.25395495 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 0.0148 | 0.0006 | 4.23 | 0.0146 | 0.015 | 0.0138 | 1438549 |
| 1732123800 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0158 | 0.0128 | 1677472 |
| 1732037400 | 0.0141 | 0.0003 | 2.17 | 0.0127 | 0.0159 | 0.0127 | 1480697 |
| 1731951000 | 0.0138 | -0.0004 | -2.82 | 0.0142 | 0.0147 | 0.0117 | 1026464 |
| 1731691800 | 0.0142 | -0.0017 | -10.69 | 0.015 | 0.0179 | 0.013 | 3998677 |
| 1731605400 | 0.0159 | -0.0051 | -24.29 | 0.0125 | 0.0187 | 0.0106 | 11485176 |
| 1731519000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731432600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731346200 | 0.021 | 0.0028 | 15.38 | 0.018 | 0.046 | 0.018 | 14733297 |
| 1731087000 | 0.0182 | 0.0025 | 15.92 | 0.0158 | 0.0198 | 0.0143 | 815378 |
| 1731000600 | 0.0157 | 0.0013 | 9.03 | 0.013 | 0.0158 | 0.013 | 982029 |
| 1730914200 | 0.0144 | -0.0006 | -4.00 | 0.0152 | 0.0152 | 0.011 | 1981907 |
| 1730827800 | 0.015 | -0.0084 | -35.90 | 0.0194 | 0.02 | 0.015 | 2383893 |
| 1730741400 | 0.0234 | 0.0035 | 17.59 | 0.0196 | 0.0279 | 0.0196 | 3720769 |
| 1730482200 | 0.0199 | -0.002 | -9.13 | 0.0214999 | 0.0214999 | 0.0199 | 52001 |
| 1730395800 | 0.0219 | 0.0023 | 11.73 | 0.0196 | 0.022 | 0.0196 | 176234 |
| 1730309400 | 0.0196 | -0.0012 | -5.77 | 0.0211 | 0.022 | 0.0194 | 350026 |
| 1730223000 | 0.0208 | -0.0011 | -5.02 | 0.0219 | 0.0229 | 0.0194 | 558412 |
| 1730136600 | 0.0219 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 303789 |
| 1729873800 | 0.0219 | -0.0001 | -0.45 | 0.0244 | 0.0244 | 0.021 | 85456 |
| 1729787400 | 0.022 | -0.001 | -4.35 | 0.0247 | 0.0247 | 0.02 | 491626 |
| 1729701000 | 0.023 | 0.0005 | 2.22 | 0.0225 | 0.0247 | 0.0222 | 65859 |
| 1729614600 | 0.0225 | -0.0005 | -2.17 | 0.0248999 | 0.0248999 | 0.0223 | 180968 |
| 1729528200 | 0.023 | -0.0012 | -4.96 | 0.0223 | 0.0248999 | 0.0223 | 103762 |
| 1729269000 | 0.0242 | 0 | 0.00 | 0.0241 | 0.0242 | 0.023 | 4311 |
| 1729182600 | 0.0242 | -0.0024 | -9.02 | 0.0254 | 0.0254 | 0.0222 | 251298 |
| 1729096200 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1729009800 | 0.0266 | -0.0005 | -1.85 | 0.0276 | 0.0276 | 0.0266 | 121070 |
| 1728923400 | 0.0271 | -0.0003 | -1.09 | 0.027 | 0.0288 | 0.0268 | 255889 |
| 1728664200 | 0.0274 | -0.0046 | -14.38 | 0.0274 | 0.0295 | 0.0261 | 305725 |
| 1728577800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1728491400 | 0.032 | 0.006 | 23.08 | 0.027 | 0.032 | 0.0261 | 376085 |
| 1728405000 | 0.026 | -0.0023 | -8.13 | 0.03 | 0.03 | 0.026 | 135590 |
| 1728318600 | 0.0283 | -0.0017 | -5.67 | 0.03 | 0.03 | 0.0283 | 177311 |
| 1728059400 | 0.03 | 0.0001 | 0.33 | 0.0299 | 0.03 | 0.0285 | 64451 |
| 1727973000 | 0.0299 | -0.0001 | -0.33 | 0.0306 | 0.0306 | 0.0286 | 98450 |
| 1727886600 | 0.03 | 0.0009 | 3.09 | 0.03 | 0.0331 | 0.0299 | 233583 |
| 1727800200 | 0.0291 | -0.0006 | -2.02 | 0.031 | 0.031 | 0.0286 | 395737 |
| 1727713800 | 0.0297 | -0.0003 | -1.00 | 0.0301 | 0.0369 | 0.0285 | 1198569 |
| 1727454600 | 0.03 | 0.0013 | 4.53 | 0.026 | 0.031 | 0.026 | 319878 |
| 1727368200 | 0.0287 | -0.0006 | -2.05 | 0.0299 | 0.0299 | 0.0279 | 114083 |
| 1727281800 | 0.0293 | -0.0003 | -1.01 | 0.0296 | 0.0298 | 0.027 | 260533 |
| 1727195400 | 0.0296 | 0.0012 | 4.23 | 0.0284 | 0.031 | 0.0265 | 543441 |
| 1727109000 | 0.0284 | -0.0016 | -5.33 | 0.026 | 0.0298 | 0.0259 | 556794 |
| 1726849800 | 0.03 | -0.002 | -6.25 | 0.033 | 0.0337999 | 0.0259 | 1553673 |
| 1726763400 | 0.032 | -0.0021 | -6.16 | 0.0368 | 0.0399 | 0.032 | 1749574 |
| 1726677000 | 0.0341 | 0.0021 | 6.56 | 0.0337999 | 0.0399 | 0.0319 | 1657911 |
| 1726590600 | 0.032 | -0.0025 | -7.25 | 0.0345 | 0.036 | 0.031 | 653662 |
| 1726504200 | 0.0345 | 0 | 0.00 | 0.036 | 0.0378 | 0.0322 | 1742007 |
| 1726245000 | 0.0345 | -0.0014 | -3.90 | 0.037 | 0.037 | 0.0336 | 436437 |
| 1726158600 | 0.0359 | -0.0016 | -4.27 | 0.0399 | 0.04 | 0.034 | 982625 |
| 1726072200 | 0.0375 | -0.0063 | -14.38 | 0.044 | 0.052 | 0.037 | 1578337 |
| 1725985800 | 0.0438 | 0.0004 | 0.92 | 0.04 | 0.052 | 0.04 | 1053650 |
| 1725899400 | 0.0434 | -0.0004 | -0.91 | 0.044 | 0.044 | 0.0385 | 336347 |
| 1725640200 | 0.0438 | 0.0008001 | 1.86 | 0.0429999 | 0.0444 | 0.04 | 227318 |
| 1725553800 | 0.0429999 | -0.0013 | -2.93 | 0.0443 | 0.0443 | 0.0391 | 313746 |
| 1725467400 | 0.0443 | -0.0046 | -9.41 | 0.0485 | 0.0485 | 0.0386 | 389821 |
| 1725381000 | 0.0489 | -0.0011 | -2.20 | 0.0497 | 0.0497 | 0.0438 | 158808 |
| 1725294600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.0312 | 568390 |
| 1725035400 | 0.05 | -0.002 | -3.85 | 0.0517 | 0.0517 | 0.0485 | 170035 |
| 1724949000 | 0.052 | 0 | 0.00 | 0.0518 | 0.052 | 0.0482 | 208540 |
| 1724862600 | 0.052 | -0.0028 | -5.11 | 0.0536 | 0.0575 | 0.048 | 633142 |
| 1724776200 | 0.0548 | -0.0064 | -10.46 | 0.057 | 0.0609 | 0.0509999 | 1053754 |
| 1724689800 | 0.0612 | -0.0128 | -17.30 | 0.077 | 0.078 | 0.0598 | 1908523 |
| 1724430600 | 0.074 | 0.014 | 23.33 | 0.064 | 0.079 | 0.06 | 3002956 |
| 1724344200 | 0.06 | 0.006 | 11.11 | 0.053 | 0.068 | 0.0505 | 1138123 |
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
