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 | -0.015 | -6.25 | 0.24 | 0.24 | 0.22 | 2128471 | 0.22264359 | DE |
| 4 | -0.1 | -30.7692307692 | 0.325 | 0.325 | 0.175 | 5965026 | 0.23374438 | DE |
| 12 | -0.29 | -56.3106796117 | 0.515 | 0.525 | 0.175 | 8251036 | 0.3205482 | DE |
| 26 | -0.3 | -57.1428571429 | 0.525 | 0.75 | 0.175 | 4806562 | 0.37425907 | DE |
| 52 | -0.45 | -66.6666666667 | 0.675 | 0.775 | 0.175 | 3413053 | 0.44364936 | DE |
| 156 | -2.025 | -90 | 2.25 | 6.7 | 0.175 | 2805482 | 1.75950879 | DE |
| 260 | -1.625 | -87.8378378378 | 1.85 | 6.7 | 0.175 | 1793084 | 1.81439528 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1701992 |
| 1739467800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 2451794 |
| 1739381400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1592 |
| 1739295000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 618863 |
| 1739208600 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 2554545 |
| 1738949400 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 5015559 |
| 1738863000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 450000 |
| 1738776600 | 0.24 | -0.025 | -9.43 | 0.265 | 0.265 | 0.24 | 1742787 |
| 1738690200 | 0.265 | 0.009 | 3.52 | 0.275 | 0.275 | 0.265 | 1870471 |
| 1738603800 | 0.256 | -0.009 | -3.40 | 0.265 | 0.265 | 0.256 | 6428324 |
| 1738344600 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 3189633 |
| 1738258200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1738171800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 752108 |
| 1738085400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1250393 |
| 1737999000 | 0.26 | 0.01 | 4.00 | 0.23 | 0.26 | 0.23 | 2400203 |
| 1737739800 | 0.25 | 0.075 | 42.86 | 0.225 | 0.25 | 0.225 | 27887528 |
| 1737653400 | 0.175 | -0.05 | -22.22 | 0.175 | 0.175 | 0.175 | 19062475 |
| 1737567000 | 0.225 | -0.1 | -30.77 | 0.325 | 0.325 | 0.175 | 36268703 |
| 1737480600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2238549 |
| 1737394200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2142254 |
| 1737135000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2974730 |
| 1737048600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2150000 |
| 1736962200 | 0.325 | -0.05 | -13.33 | 0.375 | 0.375 | 0.325 | 1918584 |
| 1736875800 | 0.375 | 0.025 | 7.14 | 0.375 | 0.4 | 0.375 | 6345460 |
| 1736789400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.325 | 14564895 |
| 1736530200 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.325 | 6038237 |
| 1736443800 | 0.375 | 0.05 | 15.38 | 0.325 | 0.375 | 0.325 | 41202374 |
| 1736357400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1332192 |
| 1736271000 | 0.325 | 0 | 0.00 | 0.325 | 0.375 | 0.325 | 9021164 |
| 1736184600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 12621087 |
| 1735925400 | 0.325 | 0.05 | 18.18 | 0.3 | 0.35 | 0.3 | 168004026 |
| 1735839000 | 0.275 | -0.075 | -21.43 | 0.35 | 0.35 | 0.275 | 1922457 |
| 1735666200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 380995 |
| 1735579800 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 2225660 |
| 1735320600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1422 |
| 1735061400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 98658 |
| 1734975000 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 4095064 |
| 1734715800 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.29 | 14056933 |
| 1734629400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1676421 |
| 1734543000 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 5206666 |
| 1734456600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3087500 |
| 1734370200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2146733 |
| 1734111000 | 0.35 | -0.15 | -30.00 | 0.5 | 0.5 | 0.325 | 30037964 |
| 1734024600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 406402 |
| 1733938200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 593619 |
| 1733851800 | 0.5 | 0.075 | 17.65 | 0.425 | 0.5 | 0.425 | 3270516 |
| 1733765400 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 7518 |
| 1733506200 | 0.43 | -0.045 | -9.47 | 0.5 | 0.5 | 0.425 | 3743805 |
| 1733419800 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 6054629 |
| 1733333400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1059286 |
| 1733247000 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.25 | 1827181 |
| 1733160600 | 0.525 | 0.025 | 5.00 | 0.5 | 0.525 | 0.5 | 3507017 |
| 1732901400 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 897964 |
| 1732815000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1602449 |
| 1732728600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 400000 |
| 1732642200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 2949431 |
| 1732555800 | 0.525 | 0.01 | 1.94 | 0.515 | 0.525 | 0.515 | 4805240 |
| 1732296600 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1732210200 | 0.515 | 0.015 | 3.00 | 0.5 | 0.52 | 0.5 | 6968103 |
| 1732123800 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 3301106 |
| 1732037400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1772762 |
| 1731951000 | 0.525 | 0 | 0.00 | 0.525 | 0.55 | 0.525 | 2717005 |
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
