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 | -0.037 | -4.17136414882 | 0.887 | 0.925 | 0.84 | 360257 | 0.89539892 | DE |
| 4 | 0.202 | 31.1728395062 | 0.648 | 1.16 | 0.621 | 1153728 | 0.92381227 | DE |
| 12 | 0.08 | 10.3896103896 | 0.77 | 1.16 | 0.506 | 796243 | 0.79309762 | DE |
| 26 | -0.059 | -6.49064906491 | 0.909 | 1.47 | 0.506 | 460195 | 0.80523674 | DE |
| 52 | -0.955 | -52.9085872576 | 1.805 | 1.816 | 0.506 | 281998 | 0.88615816 | DE |
| 156 | -1.922 | -69.3362193362 | 2.772 | 5.48 | 0.506 | 210704 | 2.14076131 | DE |
| 260 | -17.78 | -95.437466452 | 18.63 | 21.22 | 0.506 | 364909 | 5.23661344 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 0.85 | -0.025 | -2.86 | 0.884 | 0.884 | 0.84 | 174307 |
| 1737739800 | 0.875 | 0.011 | 1.27 | 0.864 | 0.886 | 0.86 | 209427 |
| 1737653400 | 0.864 | -0.04 | -4.42 | 0.892 | 0.892 | 0.841 | 331669 |
| 1737567000 | 0.904 | 0 | 0.00 | 0.904 | 0.904 | 0.904 | 0 |
| 1737480600 | 0.904 | -0.016 | -1.74 | 0.907 | 0.925 | 0.886 | 465824 |
| 1737394200 | 0.92 | 0.02 | 2.22 | 0.887 | 0.922 | 0.861 | 434109 |
| 1737135000 | 0.9 | -0.012 | -1.32 | 0.944 | 0.944 | 0.886 | 329001 |
| 1737048600 | 0.912 | 0.041 | 4.71 | 0.913 | 0.97 | 0.886 | 1251102 |
| 1736962200 | 0.871 | -0.009 | -1.02 | 0.872 | 0.894 | 0.765 | 1377041 |
| 1736875800 | 0.88 | -0.04 | -4.35 | 0.95 | 0.99 | 0.857 | 1171511 |
| 1736789400 | 0.92 | 0.045 | 5.14 | 0.938 | 1.058 | 0.9 | 2688778 |
| 1736530200 | 0.875 | -0.275 | -23.91 | 1.154 | 1.16 | 0.834 | 4890371 |
| 1736443800 | 1.15 | 0.4 | 53.33 | 0.8199999 | 1.15 | 0.8 | 4655408 |
| 1736357400 | 0.75 | 0.095 | 14.50 | 0.66 | 0.8149999 | 0.66 | 1997101 |
| 1736271000 | 0.655 | 0.007 | 1.08 | 0.646 | 0.659 | 0.639 | 117424 |
| 1736184600 | 0.648 | -0.005 | -0.77 | 0.668 | 0.672 | 0.642 | 193941 |
| 1735925400 | 0.653 | 0.008 | 1.24 | 0.65 | 0.679 | 0.641 | 271068 |
| 1735839000 | 0.645 | 0.015 | 2.38 | 0.635 | 0.652 | 0.625 | 168021 |
| 1735666200 | 0.63 | 0.005 | 0.80 | 0.621 | 0.639 | 0.621 | 67683 |
| 1735579800 | 0.625 | -0.016 | -2.50 | 0.648 | 0.659 | 0.623 | 147616 |
| 1735320600 | 0.641 | 0.022 | 3.55 | 0.61 | 0.645 | 0.61 | 324646 |
| 1735061400 | 0.619 | -0.008 | -1.28 | 0.633 | 0.634 | 0.61 | 91035 |
| 1734975000 | 0.627 | 0.037 | 6.27 | 0.598 | 0.634 | 0.59 | 245233 |
| 1734715800 | 0.59 | 0.01 | 1.72 | 0.596 | 0.596 | 0.5679999 | 141799 |
| 1734629400 | 0.58 | -0.025 | -4.13 | 0.595 | 0.596 | 0.5639999 | 357925 |
| 1734543000 | 0.605 | 0.007 | 1.17 | 0.6 | 0.609 | 0.592 | 185129 |
| 1734456600 | 0.598 | -0.034 | -5.38 | 0.62 | 0.627 | 0.59 | 588769 |
| 1734370200 | 0.632 | -0.028 | -4.24 | 0.648 | 0.666 | 0.63 | 421876 |
| 1734111000 | 0.66 | -0.035 | -5.04 | 0.72 | 0.76 | 0.65 | 1174355 |
| 1734024600 | 0.6949999 | 0.0489999 | 7.59 | 0.84 | 0.9 | 0.6889999 | 3580991 |
| 1733938200 | 0.646 | -0.008 | -1.22 | 0.649 | 0.685 | 0.645 | 241727 |
| 1733851800 | 0.654 | -0.011 | -1.65 | 0.674 | 0.686 | 0.64 | 225847 |
| 1733765400 | 0.665 | -0.035 | -5.00 | 0.729 | 0.729 | 0.66 | 393826 |
| 1733506200 | 0.7 | 0.0060001 | 0.86 | 0.6949999 | 0.738 | 0.682 | 446656 |
| 1733419800 | 0.6939999 | -0.068 | -8.92 | 0.768 | 0.8 | 0.6909999 | 783075 |
| 1733333400 | 0.762 | -0.052 | -6.39 | 0.848 | 0.89 | 0.761 | 1048803 |
| 1733247000 | 0.8139999 | 0.0749999 | 10.15 | 0.748 | 0.904 | 0.748 | 2155267 |
| 1733160600 | 0.739 | 0.069 | 10.30 | 0.733 | 0.84 | 0.6899999 | 2012172 |
| 1732901400 | 0.67 | 0.05 | 8.06 | 0.62 | 0.8199999 | 0.6 | 1357907 |
| 1732815000 | 0.62 | -0.034 | -5.20 | 0.66 | 0.678 | 0.6 | 413742 |
| 1732728600 | 0.654 | 0.054 | 9.00 | 0.648 | 0.747 | 0.626 | 1782628 |
| 1732642200 | 0.6 | 0.074 | 14.07 | 0.53 | 0.743 | 0.521 | 1374098 |
| 1732555800 | 0.526 | -0.015 | -2.77 | 0.55 | 0.55 | 0.52 | 176400 |
| 1732296600 | 0.541 | 0.031 | 6.08 | 0.509 | 0.558 | 0.506 | 382510 |
| 1732210200 | 0.51 | -0.015 | -2.86 | 0.535 | 0.535 | 0.508 | 237265 |
| 1732123800 | 0.525 | -0.015 | -2.78 | 0.538 | 0.548 | 0.522 | 210586 |
| 1732037400 | 0.54 | -0.02 | -3.57 | 0.56 | 0.582 | 0.538 | 287926 |
| 1731951000 | 0.56 | -0.04 | -6.67 | 0.599 | 0.599 | 0.551 | 375305 |
| 1731691800 | 0.6 | -0.02 | -3.23 | 0.62 | 0.631 | 0.598 | 263656 |
| 1731605400 | 0.62 | -0.037 | -5.63 | 0.664 | 0.67 | 0.61 | 303930 |
| 1731519000 | 0.657 | -0.009 | -1.35 | 0.667 | 0.684 | 0.657 | 187267 |
| 1731432600 | 0.666 | -0.016 | -2.35 | 0.6899999 | 0.72 | 0.656 | 235016 |
| 1731346200 | 0.682 | -0.018 | -2.57 | 0.7 | 0.722 | 0.679 | 231735 |
| 1731087000 | 0.7 | -0.02 | -2.78 | 0.729 | 0.73 | 0.6959999 | 76959 |
| 1731000600 | 0.72 | -0.058 | -7.46 | 0.75 | 0.751 | 0.675 | 827808 |
| 1730914200 | 0.778 | 0.005 | 0.65 | 0.786 | 0.799 | 0.76 | 122201 |
| 1730827800 | 0.773 | 0.001 | 0.13 | 0.788 | 0.826 | 0.758 | 212060 |
| 1730741400 | 0.772 | 0.003 | 0.39 | 0.77 | 0.83 | 0.758 | 344355 |
| 1730482200 | 0.769 | -0.003 | -0.39 | 0.776 | 0.788 | 0.752 | 80042 |
| 1730395800 | 0.772 | 0.005 | 0.65 | 0.768 | 0.81 | 0.75 | 319309 |
| 1730309400 | 0.767 | -0.036 | -4.48 | 0.8129999 | 0.8129999 | 0.74 | 276405 |
| 1730223000 | 0.803 | 0.003 | 0.38 | 0.802 | 0.8199999 | 0.77 | 352207 |
| 1730136600 | 0.8 | -0.024 | -2.91 | 0.87 | 0.87 | 0.8 | 614905 |
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
