Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -5.51181102362 | 0.508 | 0.508 | 0.47 | 19374920 | 0.48290161 | DE |
| 4 | -0.032 | -6.25 | 0.512 | 0.518 | 0.468 | 28884917 | 0.48423109 | DE |
| 12 | -0.11 | -18.6440677966 | 0.59 | 0.698 | 0.468 | 51956714 | 0.54833217 | DE |
| 26 | -0.17 | -26.1538461538 | 0.65 | 0.7 | 0.468 | 35200607 | 0.56482759 | DE |
| 52 | -0.184 | -27.7108433735 | 0.664 | 0.92 | 0.468 | 36682968 | 0.60387795 | DE |
| 156 | -0.318 | -39.8496240602 | 0.798 | 1.438 | 0.42 | 29273404 | 0.67792512 | DE |
| 260 | -1 | -67.5675675676 | 1.48 | 2.91 | 0.42 | 24521055 | 0.93480756 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.48 | 0.002 | 0.42 | 0.48 | 0.486 | 0.48 | 13232525 |
| 1737048600 | 0.478 | -0.0055 | -1.14 | 0.508 | 0.508 | 0.47 | 19199555 |
| 1736962200 | 0.4835 | -0.005 | -1.02 | 0.471 | 0.489 | 0.47 | 10046492 |
| 1736875800 | 0.4885 | 0.0095 | 1.98 | 0.472 | 0.4885 | 0.47 | 31419533 |
| 1736789400 | 0.479 | -0.003 | -0.62 | 0.491 | 0.495 | 0.471 | 18385182 |
| 1736530200 | 0.482 | -0.012 | -2.43 | 0.508 | 0.508 | 0.481 | 17823840 |
| 1736443800 | 0.494 | 0.017 | 3.56 | 0.48 | 0.508 | 0.48 | 30320045 |
| 1736357400 | 0.477 | -0.013 | -2.65 | 0.518 | 0.518 | 0.475 | 29708296 |
| 1736271000 | 0.49 | 0.012 | 2.51 | 0.499 | 0.518 | 0.484 | 90343873 |
| 1736184600 | 0.478 | 0.01 | 2.14 | 0.475 | 0.482 | 0.472 | 64610902 |
| 1735925400 | 0.468 | -0.0075 | -1.58 | 0.499 | 0.499 | 0.468 | 34936155 |
| 1735839000 | 0.4755 | -0.0005 | -0.11 | 0.484 | 0.499 | 0.474 | 27479478 |
| 1735666200 | 0.476 | -0.0125 | -2.56 | 0.499 | 0.499 | 0.476 | 25890709 |
| 1735579800 | 0.4885 | -0.0135 | -2.69 | 0.491 | 0.5 | 0.484 | 26232785 |
| 1735320600 | 0.502 | 0.003 | 0.60 | 0.493 | 0.512 | 0.493 | 7857070 |
| 1735061400 | 0.499 | 0.0035 | 0.71 | 0.492 | 0.499 | 0.492 | 15434686 |
| 1734975000 | 0.4955 | -0.0005 | -0.10 | 0.491 | 0.508 | 0.481 | 34669897 |
| 1734715800 | 0.496 | -0.009 | -1.78 | 0.512 | 0.512 | 0.496 | 6685089 |
| 1734629400 | 0.505 | -0.003 | -0.59 | 0.5 | 0.505 | 0.492 | 32894182 |
| 1734543000 | 0.508 | -0.006 | -1.17 | 0.504 | 0.514 | 0.502 | 25071167 |
| 1734456600 | 0.514 | 0.004 | 0.78 | 0.534 | 0.534 | 0.502 | 114292697 |
| 1734370200 | 0.51 | 0.013 | 2.62 | 0.502 | 0.51 | 0.502 | 17226641 |
| 1734111000 | 0.497 | -0.012 | -2.36 | 0.502 | 0.502 | 0.497 | 8494151 |
| 1734024600 | 0.509 | -0.001 | -0.20 | 0.512 | 0.514 | 0.509 | 29316829 |
| 1733938200 | 0.51 | 0 | 0.00 | 0.502 | 0.51 | 0.502 | 60660948 |
| 1733851800 | 0.51 | 0.0155 | 3.13 | 0.49 | 0.51 | 0.485 | 112100289 |
| 1733765400 | 0.4945 | -0.0065 | -1.30 | 0.49 | 0.528 | 0.49 | 24389810 |
| 1733506200 | 0.501 | -0.009 | -1.76 | 0.5 | 0.51 | 0.49 | 64163539 |
| 1733419800 | 0.51 | 0 | 0.00 | 0.51 | 0.518 | 0.498 | 154759978 |
| 1733333400 | 0.51 | -0.012 | -2.30 | 0.53 | 0.534 | 0.506 | 165858347 |
| 1733247000 | 0.522 | -0.13 | -19.94 | 0.52 | 0.55 | 0.502 | 567227153 |
| 1733160600 | 0.652 | -0.03 | -4.40 | 0.652 | 0.666 | 0.63 | 34028336 |
| 1732901400 | 0.682 | 0.061 | 9.82 | 0.624 | 0.698 | 0.622 | 99968025 |
| 1732815000 | 0.621 | 0.021 | 3.50 | 0.614 | 0.64 | 0.582 | 36008196 |
| 1732728600 | 0.6 | -0.006 | -0.99 | 0.648 | 0.648 | 0.6 | 25989948 |
| 1732642200 | 0.606 | -0.018 | -2.88 | 0.62 | 0.63 | 0.602 | 24713207 |
| 1732555800 | 0.624 | 0.029 | 4.87 | 0.624 | 0.638 | 0.604 | 9018679 |
| 1732296600 | 0.595 | -0.013 | -2.14 | 0.612 | 0.612 | 0.595 | 16620063 |
| 1732210200 | 0.608 | -0.033 | -5.15 | 0.616 | 0.632 | 0.6 | 49509373 |
| 1732123800 | 0.641 | 0.027 | 4.40 | 0.614 | 0.65 | 0.61 | 82848120 |
| 1732037400 | 0.614 | -0.005 | -0.81 | 0.606 | 0.616 | 0.6 | 32912485 |
| 1731951000 | 0.619 | 0.013 | 2.15 | 0.602 | 0.648 | 0.6 | 23971301 |
| 1731691800 | 0.606 | 0.003 | 0.50 | 0.62 | 0.648 | 0.606 | 12095854 |
| 1731605400 | 0.603 | 0.015 | 2.55 | 0.608 | 0.64 | 0.6 | 30231757 |
| 1731519000 | 0.588 | -0.032 | -5.16 | 0.628 | 0.64 | 0.588 | 74192522 |
| 1731432600 | 0.62 | -0.003 | -0.48 | 0.65 | 0.65 | 0.604 | 20242823 |
| 1731346200 | 0.623 | 0.006 | 0.97 | 0.618 | 0.642 | 0.604 | 89129576 |
| 1731087000 | 0.617 | -0.024 | -3.74 | 0.668 | 0.668 | 0.612 | 54663670 |
| 1731000600 | 0.641 | 0.061 | 10.52 | 0.582 | 0.6899999 | 0.58 | 91447423 |
| 1730914200 | 0.58 | -0.036 | -5.84 | 0.65 | 0.65 | 0.56 | 127848593 |
| 1730827800 | 0.616 | -0.012 | -1.91 | 0.6879999 | 0.6879999 | 0.616 | 18933348 |
| 1730741400 | 0.628 | 0.022 | 3.63 | 0.618 | 0.632 | 0.582 | 40260817 |
| 1730482200 | 0.606 | 0.014 | 2.36 | 0.606 | 0.608 | 0.598 | 20090157 |
| 1730395800 | 0.592 | 0.004 | 0.68 | 0.574 | 0.606 | 0.574 | 41786606 |
| 1730309400 | 0.588 | 0.0240001 | 4.26 | 0.596 | 0.596 | 0.5659999 | 6528377 |
| 1730223000 | 0.5639999 | -0.024 | -4.08 | 0.598 | 0.598 | 0.56 | 31172138 |
| 1730136600 | 0.588 | 0 | 0.00 | 0.598 | 0.598 | 0.574 | 13766450 |
| 1729873800 | 0.588 | -0.007 | -1.18 | 0.59 | 0.59 | 0.58 | 21392174 |
| 1729787400 | 0.595 | 0.019 | 3.30 | 0.59 | 0.606 | 0.59 | 15387245 |
| 1729701000 | 0.576 | -0.018 | -3.03 | 0.59 | 0.608 | 0.576 | 16784372 |
| 1729614600 | 0.594 | -0.004 | -0.67 | 0.578 | 0.606 | 0.578 | 10500544 |
| 1729528200 | 0.598 | 0.006 | 1.01 | 0.608 | 0.608 | 0.598 | 24045531 |
| 1729269000 | 0.592 | -0.009 | -1.50 | 0.6 | 0.6 | 0.59 | 10849721 |
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
