Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -4.66666666667 | 0.75 | 0.75 | 0.67 | 1987441 | 0.70207563 | DE |
| 4 | -0.085 | -10.625 | 0.8 | 0.8 | 0.67 | 1835492 | 0.73057317 | DE |
| 12 | -0.335 | -31.9047619048 | 1.05 | 1.25 | 0.67 | 2624092 | 0.91512207 | DE |
| 26 | -0.193 | -21.2555066079 | 0.908 | 1.25 | 0.625 | 3240356 | 0.85826971 | DE |
| 52 | -0.31 | -30.243902439 | 1.025 | 1.25 | 0.625 | 3375457 | 0.8949617 | DE |
| 156 | -0.71 | -49.8245614035 | 1.425 | 3.4 | 0.59 | 4426088 | 1.38300417 | DE |
| 260 | -0.683 | -48.8555078684 | 1.398 | 4.6 | 0.59 | 4732396 | 1.66325612 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741800600 | 0.715 | 0.01 | 1.42 | 0.705 | 0.715 | 0.705 | 4305942 |
| 1741714200 | 0.705 | 0.035 | 5.22 | 0.68 | 0.705 | 0.68 | 2963057 |
| 1741627800 | 0.67 | -0.08 | -10.67 | 0.75 | 0.75 | 0.67 | 4286209 |
| 1741368600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1582559 |
| 1741282200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.742 | 228085 |
| 1741195800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 877295 |
| 1741109400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1743752 |
| 1741023000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 538254 |
| 1740763800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.742 | 3743132 |
| 1740677400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 521569 |
| 1740591000 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 737460 |
| 1740504600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1090750 |
| 1740418200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 3198875 |
| 1740159000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 4733717 |
| 1740072600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 897165 |
| 1739986200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1978672 |
| 1739899800 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 3592477 |
| 1739813400 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1884654 |
| 1739554200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 408146 |
| 1739467800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 1468616 |
| 1739381400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 235389 |
| 1739295000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1812727 |
| 1739208600 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 940051 |
| 1738949400 | 0.75 | 0 | 0.00 | 0.75 | 0.775 | 0.742 | 4864995 |
| 1738863000 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.725 | 6089196 |
| 1738776600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 637588 |
| 1738690200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 407546 |
| 1738603800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.743 | 2258129 |
| 1738344600 | 0.775 | 0.025 | 3.33 | 0.8 | 0.8 | 0.75 | 1370528 |
| 1738258200 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 365196 |
| 1738171800 | 0.8 | 0 | 0.00 | 0.8 | 0.831 | 0.775 | 1464727 |
| 1738085400 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 1824773 |
| 1737999000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 381916 |
| 1737739800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 7500874 |
| 1737653400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1271781 |
| 1737567000 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 1545057 |
| 1737480600 | 0.875 | 0 | 0.00 | 0.875 | 0.881 | 0.875 | 3087839 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 3039319 |
| 1737135000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1581638 |
| 1737048600 | 0.875 | -0.015 | -1.69 | 0.875 | 0.881 | 0.875 | 959943 |
| 1736962200 | 0.89 | 0.015 | 1.71 | 0.875 | 0.89 | 0.875 | 615572 |
| 1736875800 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 637795 |
| 1736789400 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 1574694 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1060492 |
| 1736443800 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.875 | 3085911 |
| 1736357400 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 635672 |
| 1736271000 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.925 | 5788176 |
| 1736184600 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 1693571 |
| 1735925400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 1800767 |
| 1735839000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.975 | 3658828 |
| 1735666200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 145621 |
| 1735579800 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 1882102 |
| 1735320600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 918826 |
| 1735061400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 213529 |
| 1734975000 | 1.025 | 0.08 | 8.12 | 1.025 | 1.025 | 1 | 1537341 |
| 1734715800 | 0.948 | -0.002 | -0.21 | 1 | 1.025 | 0.948 | 4276158 |
| 1734629400 | 0.95 | -0.3 | -24.00 | 1.175 | 1.175 | 0.95 | 15170544 |
| 1734543000 | 1.25 | 0.2 | 19.05 | 1.05 | 1.25 | 1.05 | 26763990 |
| 1734456600 | 1.05 | 0.15 | 16.67 | 0.925 | 1.075 | 0.925 | 23333522 |
| 1734370200 | 0.9 | 0.05 | 5.88 | 0.925 | 0.925 | 0.84 | 8808282 |
| 1734111000 | 0.85 | -0.006 | -0.70 | 0.9 | 0.925 | 0.85 | 17055603 |
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
