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 | 0.01 | 2.66666666667 | 0.375 | 0.396 | 0.36 | 38478110 | 0.38930616 | DE |
| 4 | 0.015 | 4.05405405405 | 0.37 | 0.435 | 0.36 | 47093169 | 0.39777819 | DE |
| 12 | -0.045 | -10.4651162791 | 0.43 | 0.465 | 0.35 | 47322795 | 0.39599926 | DE |
| 26 | -0.035 | -8.33333333333 | 0.42 | 0.485 | 0.26 | 54449516 | 0.38146508 | DE |
| 52 | -0.015 | -3.75 | 0.4 | 0.665 | 0.26 | 51476149 | 0.44746262 | DE |
| 156 | 0.0725 | 23.2 | 0.3125 | 0.915 | 0.2025 | 93681186 | 0.45323248 | DE |
| 260 | 0.35 | 1000 | 0.035 | 0.915 | 0.0269 | 147498747 | 0.30377625 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 30043879 |
| 1744302600 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 33303337 |
| 1744216200 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 13221077 |
| 1744129800 | 0.385 | -0.011 | -2.78 | 0.375 | 0.39 | 0.375 | 40507251 |
| 1744043400 | 0.396 | 0.016 | 4.21 | 0.375 | 0.396 | 0.36 | 75315006 |
| 1743784200 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4089999 | 0.36 | 82315466 |
| 1743697800 | 0.4 | 0.008 | 2.04 | 0.405 | 0.405 | 0.395 | 29804161 |
| 1743611400 | 0.392 | -0.018 | -4.39 | 0.4099999 | 0.4099999 | 0.392 | 38103658 |
| 1743525000 | 0.4099999 | -0.01 | -2.38 | 0.395 | 0.4099999 | 0.395 | 88156122 |
| 1743438600 | 0.42 | 0.035 | 9.09 | 0.385 | 0.42 | 0.385 | 98429541 |
| 1743183000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 35826016 |
| 1743096600 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.385 | 38721933 |
| 1743010200 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.395 | 36410875 |
| 1742923800 | 0.405 | -0.0125 | -2.99 | 0.42 | 0.42 | 0.405 | 50586146 |
| 1742837400 | 0.4175 | 0.0175 | 4.37 | 0.39 | 0.435 | 0.39 | 124562994 |
| 1742578200 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 42322870 |
| 1742491800 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.36 | 29079682 |
| 1742405400 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.3645 | 13828782 |
| 1742319000 | 0.37 | 0.001 | 0.27 | 0.36 | 0.37 | 0.36 | 17138643 |
| 1742232600 | 0.369 | -0.001 | -0.27 | 0.37 | 0.37 | 0.36 | 24185933 |
| 1741973400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 18011981 |
| 1741887000 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 41318519 |
| 1741800600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 15499865 |
| 1741714200 | 0.375 | 0.003 | 0.81 | 0.38 | 0.38 | 0.375 | 12209112 |
| 1741627800 | 0.372 | -0.018 | -4.62 | 0.39 | 0.4 | 0.372 | 48099063 |
| 1741368600 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.37 | 39922650 |
| 1741282200 | 0.37 | 0.015 | 4.23 | 0.355 | 0.37 | 0.353 | 33541252 |
| 1741195800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 15418543 |
| 1741109400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 25643170 |
| 1741023000 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.35 | 46623579 |
| 1740763800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 42798843 |
| 1740677400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 67488754 |
| 1740591000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 28356835 |
| 1740504600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 41090909 |
| 1740418200 | 0.37 | 0.002 | 0.54 | 0.365 | 0.37 | 0.365 | 28163048 |
| 1740159000 | 0.368 | -0.002 | -0.54 | 0.375 | 0.3795 | 0.365 | 37679215 |
| 1740072600 | 0.37 | -0.02 | -5.13 | 0.385 | 0.395 | 0.37 | 75080562 |
| 1739986200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 30252276 |
| 1739899800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.3975 | 0.385 | 23555532 |
| 1739813400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 47676216 |
| 1739554200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 27038794 |
| 1739467800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 53139856 |
| 1739381400 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.395 | 49075631 |
| 1739295000 | 0.4099999 | 0.0139999 | 3.54 | 0.42 | 0.445 | 0.405 | 150769852 |
| 1739208600 | 0.396 | -0.024 | -5.71 | 0.42 | 0.42 | 0.39 | 74806682 |
| 1738949400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.4099999 | 57437278 |
| 1738863000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 31702108 |
| 1738776600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.4 | 37245258 |
| 1738690200 | 0.405 | 0.035 | 9.46 | 0.375 | 0.405 | 0.3675 | 81760832 |
| 1738603800 | 0.37 | -0.03 | -7.50 | 0.4 | 0.405 | 0.37 | 78009996 |
| 1738344600 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 22002266 |
| 1738258200 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4 | 0.39 | 32196057 |
| 1738171800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.395 | 31926680 |
| 1738085400 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.4 | 34176399 |
| 1737999000 | 0.415 | -0.003 | -0.72 | 0.415 | 0.415 | 0.415 | 38182938 |
| 1737739800 | 0.418 | 0.018 | 4.50 | 0.4 | 0.418 | 0.4 | 35497088 |
| 1737653400 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 152467104 |
| 1737567000 | 0.45 | -0.015 | -3.23 | 0.455 | 0.46 | 0.435 | 69152462 |
| 1737480600 | 0.465 | 0.02 | 4.49 | 0.445 | 0.465 | 0.445 | 35899663 |
| 1737394200 | 0.445 | 0.025 | 5.95 | 0.43 | 0.46 | 0.43 | 86587468 |
| 1737135000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 17093331 |
| 1737048600 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4099999 | 20242217 |
| 1736962200 | 0.435 | 0.03 | 7.41 | 0.405 | 0.44 | 0.405 | 70990627 |
| 1736875800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 33437966 |
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
