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 | 0.025 | 10.2040816327 | 0.245 | 0.27 | 0.245 | 897137 | 0.26411904 | DE |
| 4 | 0.01 | 3.84615384615 | 0.26 | 0.285 | 0.21 | 1109583 | 0.26254236 | DE |
| 12 | -0.08 | -22.8571428571 | 0.35 | 0.4 | 0.21 | 1663651 | 0.28514563 | DE |
| 26 | -0.08 | -22.8571428571 | 0.35 | 0.4 | 0.21 | 1263613 | 0.30973397 | DE |
| 52 | -0.33 | -55 | 0.6 | 0.65 | 0.21 | 1429952 | 0.3795297 | DE |
| 156 | -0.855 | -76 | 1.125 | 1.375 | 0.21 | 1120495 | 0.72124081 | DE |
| 260 | -0.755 | -73.6585365854 | 1.025 | 1.65 | 0.21 | 1307617 | 0.82518406 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728923400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 37220 |
| 1728664200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 1083732 |
| 1728577800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 373 |
| 1728491400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 2969189 |
| 1728405000 | 0.255 | 0.01 | 4.08 | 0.245 | 0.255 | 0.245 | 395173 |
| 1728318600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 109806 |
| 1728059400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.21 | 5899465 |
| 1727973000 | 0.245 | -0.031 | -11.23 | 0.26 | 0.26 | 0.245 | 924094 |
| 1727886600 | 0.276 | 0.001 | 0.36 | 0.275 | 0.276 | 0.26 | 1546935 |
| 1727800200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 556752 |
| 1727713800 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 4772230 |
| 1727454600 | 0.2849999 | 0.0299999 | 11.76 | 0.255 | 0.2849999 | 0.255 | 2170316 |
| 1727368200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 619140 |
| 1727281800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727195400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 120000 |
| 1727109000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 751133 |
| 1726849800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 317834 |
| 1726763400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 43143 |
| 1726677000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 7307 |
| 1726590600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.245 | 358256 |
| 1726504200 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 12683 |
| 1726245000 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.25 | 21350024 |
| 1726158600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 25500 |
| 1726072200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5100 |
| 1725985800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1005147 |
| 1725899400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 312964 |
| 1725640200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2391837 |
| 1725553800 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 1027929 |
| 1725467400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 9414223 |
| 1725381000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2202799 |
| 1725294600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1567500 |
| 1725035400 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 1023548 |
| 1724949000 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 1427756 |
| 1724862600 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.2849999 | 613624 |
| 1724776200 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.2849999 | 1268704 |
| 1724430600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3269631 |
| 1724344200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2030308 |
| 1724257800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1724171400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1724085000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 156083 |
| 1723825800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 4120003 |
| 1723739400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2250202 |
| 1723653000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 550000 |
| 1723566600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 35133 |
| 1723480200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2536110 |
| 1723221000 | 0.31 | -0.04 | -11.43 | 0.35 | 0.35 | 0.31 | 3773946 |
| 1723134600 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 2035937 |
| 1723048200 | 0.325 | -0.075 | -18.75 | 0.325 | 0.325 | 0.325 | 8458114 |
| 1722961800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 122358 |
| 1722875400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 211267 |
| 1722616200 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 919729 |
| 1722529800 | 0.375 | 0.025 | 7.14 | 0.35 | 0.375 | 0.35 | 299014 |
| 1722443400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722357000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722270600 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 217626 |
| 1722011400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 211526 |
| 1721925000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 671500 |
| 1721838600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000000 |
| 1721752200 | 0.35 | -0.008 | -2.23 | 0.35 | 0.35 | 0.35 | 0 |
| 1721665800 | 0.358 | 0.008 | 2.29 | 0.35 | 0.358 | 0.35 | 1015947 |
| 1721406600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721320200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9371 |
| 1721233800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721147400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 500000 |
| 1721061000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1 |
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
