Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0305 | -8.73925501433 | 0.349 | 0.349 | 0.305 | 225503 | 0.32539824 | DE |
| 4 | 0.0375 | 13.3451957295 | 0.281 | 0.369 | 0.28 | 264303 | 0.31544825 | DE |
| 12 | -0.0965 | -23.2530120482 | 0.415 | 0.448 | 0.28 | 341917 | 0.357469 | DE |
| 26 | -0.0745 | -18.9567430025 | 0.393 | 0.496 | 0.28 | 276453 | 0.36517291 | DE |
| 52 | -0.1575 | -33.0882352941 | 0.476 | 0.598 | 0.28 | 201512 | 0.38897991 | DE |
| 156 | -5.7415 | -94.7442244224 | 6.06 | 6.135 | 0.28 | 203683 | 1.52406887 | DE |
| 260 | -0.8395 | -72.4956822107 | 1.158 | 9.69 | 0.28 | 295321 | 3.24922838 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.3125 | -0.0065 | -2.04 | 0.315 | 0.3235 | 0.311 | 123587 |
| 1732037400 | 0.319 | 0.005 | 1.59 | 0.31 | 0.3235 | 0.31 | 64125 |
| 1731951000 | 0.314 | -0.016 | -4.85 | 0.335 | 0.335 | 0.31 | 391705 |
| 1731691800 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.325 | 153412 |
| 1731605400 | 0.34 | 0.035 | 11.48 | 0.349 | 0.349 | 0.3225 | 394687 |
| 1731519000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731432600 | 0.305 | -0.003 | -0.97 | 0.3185 | 0.3185 | 0.302 | 155068 |
| 1731346200 | 0.308 | -0.002 | -0.65 | 0.31 | 0.314 | 0.305 | 84374 |
| 1731087000 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 116220 |
| 1731000600 | 0.315 | 0.0025 | 0.80 | 0.3125 | 0.3195 | 0.3125 | 66165 |
| 1730914200 | 0.3125 | -0.0055 | -1.73 | 0.3225 | 0.325 | 0.3125 | 79340 |
| 1730827800 | 0.318 | -0.002 | -0.63 | 0.324 | 0.324 | 0.314 | 103127 |
| 1730741400 | 0.32 | 0.013 | 4.23 | 0.32 | 0.333 | 0.313 | 607701 |
| 1730482200 | 0.307 | 0.003 | 0.99 | 0.305 | 0.315 | 0.3 | 189911 |
| 1730395800 | 0.304 | -0.0145 | -4.55 | 0.317 | 0.317 | 0.301 | 129297 |
| 1730309400 | 0.3185 | -0.003 | -0.93 | 0.322 | 0.3245 | 0.315 | 108096 |
| 1730223000 | 0.3215 | -0.0085 | -2.58 | 0.339 | 0.3479999 | 0.3175 | 220312 |
| 1730136600 | 0.33 | 0.027 | 8.91 | 0.318 | 0.3585 | 0.316 | 711676 |
| 1729873800 | 0.303 | 0.0215001 | 7.64 | 0.36 | 0.369 | 0.3005 | 1156964 |
| 1729787400 | 0.2814999 | -0.006 | -2.09 | 0.281 | 0.29 | 0.28 | 165991 |
| 1729701000 | 0.2875 | -0.0275 | -8.73 | 0.305 | 0.305 | 0.28 | 665591 |
| 1729614600 | 0.315 | -0.0275 | -8.03 | 0.3315 | 0.342 | 0.2905 | 761599 |
| 1729528200 | 0.3425 | -0.004 | -1.15 | 0.35 | 0.37 | 0.331 | 706884 |
| 1729269000 | 0.3464999 | -0.0385 | -10.00 | 0.3815 | 0.4 | 0.3449999 | 821966 |
| 1729182600 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4135 | 0.3815 | 351409 |
| 1729096200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729009800 | 0.4 | -0.021 | -4.99 | 0.4109999 | 0.4195 | 0.3905 | 221798 |
| 1728923400 | 0.421 | 0.034 | 8.79 | 0.405 | 0.444 | 0.401 | 984981 |
| 1728664200 | 0.387 | 0.0175 | 4.74 | 0.37 | 0.387 | 0.3655 | 168272 |
| 1728577800 | 0.3695 | 0 | 0.00 | 0.3695 | 0.3695 | 0.3695 | 0 |
| 1728491400 | 0.3695 | -0.0095 | -2.51 | 0.388 | 0.388 | 0.36 | 70679 |
| 1728405000 | 0.379 | 0.007 | 1.88 | 0.362 | 0.388 | 0.362 | 166376 |
| 1728318600 | 0.372 | 0.0025 | 0.68 | 0.369 | 0.3845 | 0.355 | 528375 |
| 1728059400 | 0.3695 | 0.0075 | 2.07 | 0.366 | 0.374 | 0.353 | 176276 |
| 1727973000 | 0.362 | -0.011 | -2.95 | 0.373 | 0.3735 | 0.3515 | 174425 |
| 1727886600 | 0.373 | -0.011 | -2.86 | 0.39 | 0.39 | 0.372 | 262752 |
| 1727800200 | 0.384 | 0.033 | 9.40 | 0.352 | 0.3895 | 0.3459999 | 606072 |
| 1727713800 | 0.351 | 0.0055001 | 1.59 | 0.342 | 0.351 | 0.341 | 188824 |
| 1727454600 | 0.3454999 | -0.0065 | -1.85 | 0.358 | 0.36 | 0.34 | 295955 |
| 1727368200 | 0.352 | -0.009 | -2.49 | 0.365 | 0.367 | 0.341 | 90181 |
| 1727281800 | 0.361 | -0.009 | -2.43 | 0.37 | 0.37 | 0.3479999 | 192786 |
| 1727195400 | 0.37 | -0.0055 | -1.46 | 0.35 | 0.383 | 0.35 | 380255 |
| 1727109000 | 0.3755 | -0.0105 | -2.72 | 0.394 | 0.394 | 0.355 | 388778 |
| 1726849800 | 0.386 | -0.009 | -2.28 | 0.39 | 0.397 | 0.372 | 324131 |
| 1726763400 | 0.395 | 0.019 | 5.05 | 0.376 | 0.448 | 0.365 | 1096165 |
| 1726677000 | 0.376 | -0.0055 | -1.44 | 0.3715 | 0.387 | 0.371 | 123046 |
| 1726590600 | 0.3815 | -0.008 | -2.05 | 0.3895 | 0.3895 | 0.369 | 85642 |
| 1726504200 | 0.3895 | 0.0145 | 3.87 | 0.3915 | 0.3915 | 0.375 | 149946 |
| 1726245000 | 0.375 | -0.017 | -4.34 | 0.4 | 0.402 | 0.375 | 245562 |
| 1726158600 | 0.392 | 0.015 | 3.98 | 0.377 | 0.4145 | 0.3555 | 691913 |
| 1726072200 | 0.377 | 0.0165 | 4.58 | 0.3695 | 0.4035 | 0.36 | 522864 |
| 1725985800 | 0.3605 | -0.0175 | -4.63 | 0.37 | 0.385 | 0.36 | 85740 |
| 1725899400 | 0.378 | 0.0085 | 2.30 | 0.369 | 0.384 | 0.3625 | 72179 |
| 1725640200 | 0.3695 | -0.0145 | -3.78 | 0.38 | 0.38 | 0.352 | 248031 |
| 1725553800 | 0.384 | 0.024 | 6.67 | 0.36 | 0.398 | 0.3405 | 589955 |
| 1725467400 | 0.36 | -0.02 | -5.26 | 0.367 | 0.3825 | 0.36 | 266855 |
| 1725381000 | 0.38 | -0.0035 | -0.91 | 0.384 | 0.388 | 0.366 | 294120 |
| 1725294600 | 0.3835 | -0.016 | -4.01 | 0.401 | 0.417 | 0.37 | 402015 |
| 1725035400 | 0.3995 | 0.0005 | 0.13 | 0.397 | 0.417 | 0.386 | 355024 |
| 1724949000 | 0.399 | -0.023 | -5.45 | 0.415 | 0.425 | 0.38 | 710080 |
| 1724862600 | 0.422 | -0.028 | -6.22 | 0.4725 | 0.494 | 0.39 | 1473474 |
| 1724776200 | 0.45 | 0.0365 | 8.83 | 0.4099999 | 0.496 | 0.405 | 2479314 |
| 1724689800 | 0.4135 | 0.0355 | 9.39 | 0.38 | 0.4385 | 0.375 | 1860045 |
| 1724430600 | 0.378 | 0.014 | 3.85 | 0.375 | 0.3805 | 0.363 | 206659 |
| 1724344200 | 0.364 | -0.0015 | -0.41 | 0.365 | 0.379 | 0.3469999 | 319207 |
| 1724257800 | 0.3655 | -0.002 | -0.54 | 0.364 | 0.379 | 0.36 | 100796 |
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
