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 | 0.055 | 14.4736842105 | 0.38 | 0.475 | 0.38 | 10047417 | 0.44165748 | DE |
| 4 | 0.045 | 11.5384615385 | 0.39 | 0.525 | 0.375 | 10885680 | 0.44338739 | DE |
| 12 | 0.15 | 52.6315789474 | 0.285 | 0.525 | 0.155 | 25123340 | 0.29547532 | DE |
| 26 | -1.59 | -78.5185185185 | 2.025 | 2.04 | 0.155 | 22127849 | 0.45159747 | DE |
| 52 | -10.04 | -95.8472553699 | 10.475 | 10.6 | 0.155 | 16952105 | 0.96025582 | DE |
| 156 | -49.065 | -99.1212121212 | 49.5 | 58 | 0.155 | 5963098 | 2.17905548 | DE |
| 260 | -26.865 | -98.4065934066 | 27.3 | 80.25 | 0.155 | 3657743 | 3.48612714 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737480600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3377992 |
| 1737394200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 2509380 |
| 1737135000 | 0.435 | -0.025 | -5.43 | 0.465 | 0.47 | 0.43 | 14431880 |
| 1737048600 | 0.46 | 0.08 | 21.05 | 0.38 | 0.475 | 0.38 | 24749163 |
| 1736962200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5168671 |
| 1736875800 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.375 | 15213944 |
| 1736789400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 6686367 |
| 1736530200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 1170143 |
| 1736443800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 968414 |
| 1736357400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 21500 |
| 1736271000 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.4099999 | 28836517 |
| 1736184600 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 7306288 |
| 1735925400 | 0.465 | -0.03 | -6.06 | 0.495 | 0.525 | 0.465 | 15790598 |
| 1735839000 | 0.495 | 0.035 | 7.61 | 0.46 | 0.495 | 0.46 | 28236036 |
| 1735666200 | 0.46 | 0.0500001 | 12.20 | 0.4099999 | 0.46 | 0.4099999 | 17270333 |
| 1735579800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7709853 |
| 1735320600 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 5609486 |
| 1735061400 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2019028 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 8814514 |
| 1734715800 | 0.375 | 0.05 | 15.38 | 0.325 | 0.38 | 0.325 | 19690341 |
| 1734629400 | 0.325 | -0.03 | -8.45 | 0.355 | 0.355 | 0.315 | 10704576 |
| 1734543000 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.355 | 13407177 |
| 1734456600 | 0.4 | -0.035 | -8.05 | 0.43 | 0.43 | 0.4 | 17880841 |
| 1734370200 | 0.435 | 0.04 | 10.13 | 0.395 | 0.435 | 0.395 | 22488818 |
| 1734111000 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.365 | 22085359 |
| 1734024600 | 0.415 | 0.105 | 33.87 | 0.315 | 0.435 | 0.315 | 87291521 |
| 1733938200 | 0.31 | 0.045 | 16.98 | 0.265 | 0.315 | 0.265 | 29056672 |
| 1733851800 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 3615964 |
| 1733765400 | 0.28 | -0.035 | -11.11 | 0.315 | 0.315 | 0.26 | 56220054 |
| 1733506200 | 0.315 | -0.115 | -26.74 | 0.43 | 0.43 | 0.31 | 98638556 |
| 1733419800 | 0.43 | 0.045 | 11.69 | 0.385 | 0.46 | 0.385 | 63562337 |
| 1733333400 | 0.385 | 0.075 | 24.19 | 0.31 | 0.385 | 0.31 | 37269669 |
| 1733247000 | 0.31 | 0.05 | 19.23 | 0.26 | 0.3449999 | 0.26 | 150296992 |
| 1733160600 | 0.26 | 0.075 | 40.54 | 0.185 | 0.27 | 0.185 | 83351694 |
| 1732901400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 2203976 |
| 1732815000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 6660213 |
| 1732728600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 396955 |
| 1732642200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 3544348 |
| 1732555800 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 1958009 |
| 1732296600 | 0.18 | 0.005 | 2.86 | 0.175 | 0.185 | 0.175 | 10609748 |
| 1732210200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 7472203 |
| 1732123800 | 0.175 | 0.01 | 6.06 | 0.165 | 0.175 | 0.165 | 9518566 |
| 1732037400 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 3906764 |
| 1731951000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 4797723 |
| 1731691800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 7489253 |
| 1731605400 | 0.165 | 0.01 | 6.45 | 0.155 | 0.165 | 0.155 | 18049560 |
| 1731519000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 9454375 |
| 1731432600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 5063558 |
| 1731346200 | 0.155 | -0.01 | -6.06 | 0.165 | 0.165 | 0.155 | 14565866 |
| 1731087000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 198619539 |
| 1731000600 | 0.165 | -0.01 | -5.71 | 0.17 | 0.17 | 0.165 | 16513995 |
| 1730914200 | 0.175 | -0.07 | -28.57 | 0.225 | 0.225 | 0.17 | 136440183 |
| 1730827800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 1526696 |
| 1730741400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 12232848 |
| 1730482200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 25967945 |
| 1730395800 | 0.245 | -0.015 | -5.77 | 0.26 | 0.26 | 0.245 | 17152652 |
| 1730309400 | 0.26 | -0.025 | -8.77 | 0.2849999 | 0.2849999 | 0.255 | 6434746 |
| 1730223000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 5975867 |
| 1730136600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2141627 |
| 1729873800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2090279 |
| 1729787400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2054854 |
| 1729701000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5949613 |
| 1729614600 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.275 | 12047071 |
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
