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 | -0.07 | -7.95454545455 | 0.88 | 0.909 | 0.81 | 47938 | 0.84959464 | DE |
| 4 | -0.18 | -18.1818181818 | 0.99 | 1.074 | 0.765 | 126363 | 0.89711887 | DE |
| 12 | 0.41 | 102.5 | 0.4 | 1.29 | 0.383 | 197301 | 0.82877488 | DE |
| 26 | -0.214 | -20.8984375 | 1.024 | 1.29 | 0.344 | 120704 | 0.76804156 | DE |
| 52 | -0.86 | -51.497005988 | 1.67 | 1.7 | 0.344 | 92189 | 0.87354971 | DE |
| 156 | -3.54 | -81.3793103448 | 4.35 | 4.56 | 0.344 | 43903 | 1.54446347 | DE |
| 260 | -6.44 | -88.8275862069 | 7.25 | 7.7 | 0.344 | 43207 | 2.02357309 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742232600 | 0.837 | -0.003 | -0.36 | 0.835 | 0.837 | 0.8169999 | 40466 |
| 1741973400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.8199999 | 44607 |
| 1741887000 | 0.85 | -0.016 | -1.85 | 0.89 | 0.909 | 0.812 | 75988 |
| 1741800600 | 0.866 | 0.012 | 1.41 | 0.85 | 0.88 | 0.85 | 46705 |
| 1741714200 | 0.854 | -0.026 | -2.95 | 0.88 | 0.883 | 0.85 | 31922 |
| 1741627800 | 0.88 | -0.04 | -4.35 | 0.93 | 0.95 | 0.88 | 66807 |
| 1741368600 | 0.92 | 0.02 | 2.22 | 0.9 | 0.926 | 0.89 | 81595 |
| 1741282200 | 0.9 | 0.024 | 2.74 | 0.91 | 0.91 | 0.876 | 167158 |
| 1741195800 | 0.876 | 0.066 | 8.15 | 0.876 | 0.9 | 0.85 | 251813 |
| 1741109400 | 0.81 | -0.049 | -5.70 | 0.84 | 0.875 | 0.765 | 221456 |
| 1741023000 | 0.859 | -0.006 | -0.69 | 0.88 | 0.88 | 0.83 | 80783 |
| 1740763800 | 0.865 | -0.021 | -2.37 | 0.898 | 0.899 | 0.851 | 57162 |
| 1740677400 | 0.886 | 0.016 | 1.84 | 0.87 | 0.899 | 0.85 | 43475 |
| 1740591000 | 0.87 | -0.015 | -1.69 | 0.87 | 0.904 | 0.812 | 166749 |
| 1740504600 | 0.885 | -0.055 | -5.85 | 0.936 | 0.936 | 0.88 | 122620 |
| 1740418200 | 0.94 | -0.017 | -1.78 | 0.97 | 0.97 | 0.938 | 56142 |
| 1740159000 | 0.957 | -0.057 | -5.62 | 1.014 | 1.074 | 0.95 | 213000 |
| 1740072600 | 1.014 | 0.1 | 11.43 | 0.91 | 1.03 | 0.903 | 243280 |
| 1739986200 | 0.91 | 0.009 | 1.00 | 0.905 | 0.935 | 0.899 | 67336 |
| 1739899800 | 0.901 | -0.099 | -9.90 | 0.99 | 1 | 0.89 | 448203 |
| 1739813400 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 1 | 104548 |
| 1739554200 | 1.04 | -0.06 | -5.11 | 1.1 | 1.1 | 1.018 | 150860 |
| 1739467800 | 1.096 | 0.02 | 1.67 | 1.018 | 1.11 | 1.01 | 189164 |
| 1739381400 | 1.078 | 0 | 0.00 | 1.078 | 1.078 | 1.078 | 0 |
| 1739295000 | 1.078 | -0.12 | -9.87 | 1.1399999 | 1.23 | 1.06 | 452379 |
| 1739208600 | 1.196 | 0.13 | 11.99 | 1.07 | 1.29 | 1.07 | 874160 |
| 1738949400 | 1.068 | 0.12 | 12.42 | 0.988 | 1.08 | 0.98 | 774567 |
| 1738863000 | 0.95 | 0.076 | 8.70 | 0.9 | 0.988 | 0.881 | 531346 |
| 1738776600 | 0.874 | 0.064 | 7.90 | 0.8199999 | 0.884 | 0.81 | 194641 |
| 1738690200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.835 | 0.771 | 278220 |
| 1738603800 | 0.83 | 0.087 | 11.71 | 0.743 | 0.888 | 0.743 | 514803 |
| 1738344600 | 0.743 | -0.005 | -0.67 | 0.748 | 0.758 | 0.736 | 81894 |
| 1738258200 | 0.748 | 0.017 | 2.33 | 0.748 | 0.759 | 0.72 | 85190 |
| 1738171800 | 0.731 | 0.002 | 0.27 | 0.731 | 0.75 | 0.731 | 53691 |
| 1738085400 | 0.729 | -0.011 | -1.49 | 0.739 | 0.74 | 0.707 | 108485 |
| 1737999000 | 0.74 | 0.007 | 0.95 | 0.74 | 0.749 | 0.68 | 201660 |
| 1737739800 | 0.733 | -0.003 | -0.41 | 0.758 | 0.778 | 0.71 | 381574 |
| 1737653400 | 0.736 | 0.125 | 20.46 | 0.645 | 0.74 | 0.63 | 650176 |
| 1737567000 | 0.611 | -0.039 | -6.00 | 0.59 | 0.62 | 0.5649999 | 125199 |
| 1737480600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1737394200 | 0.65 | 0.001 | 0.15 | 0.658 | 0.6899999 | 0.605 | 316321 |
| 1737135000 | 0.649 | 0.134 | 26.02 | 0.53 | 0.699 | 0.53 | 702551 |
| 1737048600 | 0.515 | 0.047 | 10.04 | 0.48 | 0.58 | 0.467 | 265885 |
| 1736962200 | 0.468 | 0.01 | 2.18 | 0.455 | 0.47 | 0.449 | 68242 |
| 1736875800 | 0.458 | 0.014 | 3.15 | 0.444 | 0.461 | 0.4305 | 94390 |
| 1736789400 | 0.444 | 0.004 | 0.91 | 0.445 | 0.445 | 0.4205 | 27582 |
| 1736530200 | 0.44 | 0.0300001 | 7.32 | 0.413 | 0.44 | 0.4005 | 83019 |
| 1736443800 | 0.4099999 | 0.0129999 | 3.27 | 0.4 | 0.4099999 | 0.383 | 53901 |
| 1736357400 | 0.397 | -0.0195 | -4.68 | 0.425 | 0.425 | 0.385 | 96334 |
| 1736271000 | 0.4165 | 0.0165 | 4.12 | 0.4099999 | 0.44 | 0.4045 | 116988 |
| 1736184600 | 0.4 | -0.0275 | -6.43 | 0.429 | 0.46 | 0.3915 | 251664 |
| 1735925400 | 0.4275 | -0.0145 | -3.28 | 0.44 | 0.4405 | 0.4 | 159780 |
| 1735839000 | 0.442 | 0.022 | 5.24 | 0.42 | 0.449 | 0.4 | 133913 |
| 1735666200 | 0.42 | 0.006 | 1.45 | 0.414 | 0.42 | 0.404 | 51691 |
| 1735579800 | 0.414 | 0.01 | 2.48 | 0.4035 | 0.42 | 0.3955 | 80527 |
| 1735320600 | 0.404 | -0.006 | -1.46 | 0.4099999 | 0.4099999 | 0.39 | 49403 |
| 1735061400 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.3915 | 19550 |
| 1734975000 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.3925 | 33511 |
| 1734715800 | 0.405 | 0.005 | 1.25 | 0.414 | 0.4195 | 0.4 | 60468 |
| 1734629400 | 0.4 | 0.0345 | 9.44 | 0.375 | 0.42 | 0.3665 | 114207 |
| 1734543000 | 0.3655 | 0.0055 | 1.53 | 0.3695 | 0.39 | 0.365 | 68930 |
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
