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 | -0.09 | -13.8461538462 | 0.65 | 0.65 | 0.525 | 1084013 | 0.56534444 | DE |
| 4 | -0.09 | -13.8461538462 | 0.65 | 0.7 | 0.425 | 2460791 | 0.62448288 | DE |
| 12 | -0.04 | -6.66666666667 | 0.6 | 0.9 | 0.375 | 3820770 | 0.64281903 | DE |
| 26 | -0.365 | -39.4594594595 | 0.925 | 1.025 | 0.375 | 3460049 | 0.72754878 | DE |
| 52 | -0.065 | -10.4 | 0.625 | 1.875 | 0.375 | 4986971 | 1.01982717 | DE |
| 156 | -1.29 | -69.7297297297 | 1.85 | 2.8 | 0.375 | 3997886 | 1.13394068 | DE |
| 260 | -0.99 | -63.8709677419 | 1.55 | 5.875 | 0.375 | 2864950 | 1.57317161 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.56 | 0.035 | 6.67 | 0.525 | 0.56 | 0.525 | 1428015 |
| 1741368600 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 306190 |
| 1741282200 | 0.55 | -0.075 | -12.00 | 0.625 | 0.625 | 0.55 | 3963601 |
| 1741195800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 192453 |
| 1741109400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 775745 |
| 1741023000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 182078 |
| 1740763800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 6797463 |
| 1740677400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2327170 |
| 1740591000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1087297 |
| 1740504600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 6243148 |
| 1740418200 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 549764 |
| 1740159000 | 0.675 | 0.075 | 12.50 | 0.65 | 0.675 | 0.65 | 238025 |
| 1740072600 | 0.6 | -0.05 | -7.69 | 0.65 | 0.7 | 0.6 | 529228 |
| 1739986200 | 0.65 | 0.045 | 7.44 | 0.55 | 0.65 | 0.55 | 7273439 |
| 1739899800 | 0.605 | 0.055 | 10.00 | 0.55 | 0.605 | 0.55 | 1049021 |
| 1739813400 | 0.55 | -0.05 | -8.33 | 0.5 | 0.55 | 0.425 | 6926571 |
| 1739554200 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 732666 |
| 1739467800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 4257392 |
| 1739381400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 437622 |
| 1739295000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 4506510 |
| 1739208600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.595 | 840431 |
| 1738949400 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 7102978 |
| 1738863000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1721485 |
| 1738776600 | 0.675 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 6883915 |
| 1738690200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2112450 |
| 1738603800 | 0.675 | -0.05 | -6.90 | 0.7 | 0.7 | 0.675 | 1300993 |
| 1738344600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 4284855 |
| 1738258200 | 0.725 | -0.075 | -9.38 | 0.8 | 0.8 | 0.725 | 532761 |
| 1738171800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 260202 |
| 1738085400 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 1024922 |
| 1737999000 | 0.875 | -0.005 | -0.57 | 0.85 | 0.875 | 0.85 | 1762495 |
| 1737739800 | 0.88 | -0.02 | -2.22 | 0.875 | 0.88 | 0.85 | 2777445 |
| 1737653400 | 0.9 | 0.075 | 9.09 | 0.825 | 0.9 | 0.825 | 11598840 |
| 1737567000 | 0.825 | 0.075 | 10.00 | 0.775 | 0.825 | 0.775 | 10939561 |
| 1737480600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2018113 |
| 1737394200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1348058 |
| 1737135000 | 0.75 | 0.15 | 25.00 | 0.6 | 0.75 | 0.6 | 30390940 |
| 1737048600 | 0.6 | 0.1 | 20.00 | 0.5 | 0.6 | 0.5 | 7686911 |
| 1736962200 | 0.5 | 0.075 | 17.65 | 0.425 | 0.525 | 0.375 | 27278084 |
| 1736875800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 119806 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 585113 |
| 1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 296489 |
| 1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 12747067 |
| 1736357400 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 1856444 |
| 1736271000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1636773 |
| 1736184600 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 3725408 |
| 1735925400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 514683 |
| 1735839000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 706027 |
| 1735666200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 68504 |
| 1735579800 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 2649774 |
| 1735320600 | 0.525 | -0.1 | -16.00 | 0.625 | 0.625 | 0.525 | 4570136 |
| 1735061400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 54254 |
| 1734975000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 8097087 |
| 1734715800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 20382 |
| 1734629400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 147464 |
| 1734543000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 85637 |
| 1734456600 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 8565938 |
| 1734370200 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 1096064 |
| 1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 507331 |
| 1734024600 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 722647 |
| 1733938200 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 540474 |
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
