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 | 0.012 | 2.7397260274 | 0.438 | 0.454 | 0.432 | 5391 | 0.4354291 | DE |
| 4 | 0.002 | 0.446428571429 | 0.448 | 0.48 | 0.43 | 8542 | 0.44642532 | DE |
| 12 | 0.058 | 14.7959183673 | 0.392 | 0.48 | 0.34 | 19856 | 0.40695848 | DE |
| 26 | 0.176 | 64.2335766423 | 0.274 | 0.48 | 0.222 | 21430 | 0.37858971 | DE |
| 52 | 0.172 | 61.8705035971 | 0.278 | 0.48 | 0.222 | 15645 | 0.35026439 | DE |
| 156 | -0.15 | -25 | 0.6 | 0.76 | 0.14 | 11097 | 0.34563379 | DE |
| 260 | 0.23 | 104.545454545 | 0.22 | 2.96 | 0.14 | 26934 | 0.76299388 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738603800 | 0.45 | 0.018 | 4.17 | 0.434 | 0.45 | 0.434 | 2440 |
| 1738344600 | 0.432 | -0.008 | -1.82 | 0.432 | 0.44 | 0.432 | 9110 |
| 1738258200 | 0.44 | 0.006 | 1.38 | 0.44 | 0.44 | 0.44 | 300 |
| 1738171800 | 0.434 | -0.006 | -1.36 | 0.444 | 0.444 | 0.434 | 12454 |
| 1738085400 | 0.44 | 0 | 0.00 | 0.438 | 0.454 | 0.438 | 2650 |
| 1737999000 | 0.44 | -0.004 | -0.90 | 0.44 | 0.44 | 0.432 | 5753 |
| 1737739800 | 0.444 | 0 | 0.00 | 0.44 | 0.444 | 0.44 | 3856 |
| 1737653400 | 0.444 | -0.01 | -2.20 | 0.444 | 0.444 | 0.444 | 1875 |
| 1737567000 | 0.454 | -0.014 | -2.99 | 0.45 | 0.454 | 0.45 | 1590 |
| 1737480600 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1737394200 | 0.468 | 0.038 | 8.84 | 0.444 | 0.48 | 0.444 | 29989 |
| 1737135000 | 0.43 | -0.016 | -3.59 | 0.43 | 0.44 | 0.43 | 4272 |
| 1737048600 | 0.446 | 0.016 | 3.72 | 0.44 | 0.446 | 0.44 | 4660 |
| 1736962200 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 22165 |
| 1736875800 | 0.45 | 0.004 | 0.90 | 0.45 | 0.458 | 0.45 | 21874 |
| 1736789400 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1736530200 | 0.446 | 0.01 | 2.29 | 0.436 | 0.446 | 0.436 | 10402 |
| 1736443800 | 0.436 | -0.014 | -3.11 | 0.45 | 0.45 | 0.434 | 3224 |
| 1736357400 | 0.45 | 0.002 | 0.45 | 0.44 | 0.45 | 0.432 | 21909 |
| 1736271000 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.44 | 3780 |
| 1736184600 | 0.448 | -0.002 | -0.44 | 0.45 | 0.45 | 0.44 | 7750 |
| 1735925400 | 0.45 | 0.002 | 0.45 | 0.454 | 0.46 | 0.448 | 59580 |
| 1735839000 | 0.448 | 0.012 | 2.75 | 0.438 | 0.46 | 0.438 | 70666 |
| 1735666200 | 0.436 | 0.018 | 4.31 | 0.412 | 0.438 | 0.404 | 17836 |
| 1735579800 | 0.418 | -0.012 | -2.79 | 0.42 | 0.434 | 0.418 | 16720 |
| 1735320600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.43 | 0.4099999 | 44523 |
| 1735061400 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 19353 |
| 1734975000 | 0.39 | -0.008 | -2.01 | 0.386 | 0.39 | 0.384 | 42976 |
| 1734715800 | 0.398 | -0.012 | -2.93 | 0.42 | 0.42 | 0.384 | 67494 |
| 1734629400 | 0.4099999 | 0.0099999 | 2.50 | 0.4079999 | 0.442 | 0.4079999 | 142112 |
| 1734543000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10982 |
| 1734456600 | 0.4 | -0.008 | -1.96 | 0.39 | 0.4079999 | 0.39 | 1645 |
| 1734370200 | 0.4079999 | 0.0179999 | 4.62 | 0.39 | 0.4079999 | 0.39 | 11464 |
| 1734111000 | 0.39 | 0.01 | 2.63 | 0.38 | 0.404 | 0.38 | 50620 |
| 1734024600 | 0.38 | 0 | 0.00 | 0.386 | 0.386 | 0.38 | 7200 |
| 1733938200 | 0.38 | 0 | 0.00 | 0.38 | 0.396 | 0.372 | 29726 |
| 1733851800 | 0.38 | 0.002 | 0.53 | 0.384 | 0.4 | 0.38 | 38109 |
| 1733765400 | 0.378 | 0.004 | 1.07 | 0.378 | 0.378 | 0.36 | 16585 |
| 1733506200 | 0.374 | 0.004 | 1.08 | 0.38 | 0.38 | 0.372 | 27774 |
| 1733419800 | 0.37 | -0.008 | -2.12 | 0.36 | 0.382 | 0.36 | 11623 |
| 1733333400 | 0.378 | 0.008 | 2.16 | 0.37 | 0.38 | 0.36 | 15755 |
| 1733247000 | 0.37 | 0.018 | 5.11 | 0.388 | 0.388 | 0.368 | 10270 |
| 1733160600 | 0.352 | -0.018 | -4.86 | 0.37 | 0.37 | 0.352 | 2020 |
| 1732901400 | 0.37 | 0.02 | 5.71 | 0.35 | 0.374 | 0.35 | 8510 |
| 1732815000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732728600 | 0.35 | -0.01 | -2.78 | 0.3459999 | 0.352 | 0.3459999 | 22278 |
| 1732642200 | 0.36 | 0.006 | 1.69 | 0.34 | 0.36 | 0.34 | 7328 |
| 1732555800 | 0.354 | -0.004 | -1.12 | 0.35 | 0.358 | 0.34 | 22730 |
| 1732296600 | 0.358 | -0.002 | -0.56 | 0.36 | 0.36 | 0.35 | 6009 |
| 1732210200 | 0.36 | -0.012 | -3.23 | 0.378 | 0.378 | 0.35 | 24608 |
| 1732123800 | 0.372 | 0.012 | 3.33 | 0.38 | 0.38 | 0.36 | 56131 |
| 1732037400 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 12 |
| 1731951000 | 0.38 | -0.008 | -2.06 | 0.37 | 0.38 | 0.37 | 8065 |
| 1731691800 | 0.388 | -0.006 | -1.52 | 0.4 | 0.4 | 0.372 | 29356 |
| 1731605400 | 0.394 | 0.004 | 1.03 | 0.392 | 0.406 | 0.384 | 2112 |
| 1731519000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731432600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731346200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731087000 | 0.39 | 0.01 | 2.63 | 0.4 | 0.406 | 0.384 | 21325 |
| 1731000600 | 0.38 | 0 | 0.00 | 0.39 | 0.402 | 0.38 | 8911 |
| 1730914200 | 0.38 | -0.002 | -0.52 | 0.38 | 0.38 | 0.38 | 5 |
| 1730827800 | 0.382 | 0.006 | 1.60 | 0.362 | 0.398 | 0.362 | 890 |
| 1730741400 | 0.376 | -0.004 | -1.05 | 0.368 | 0.376 | 0.368 | 4560 |
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
