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 | -0.0789 | -10.5101904889 | 0.7507 | 0.7507 | 0.6327 | 2734 | 0.71591618 | DE |
| 4 | -0.7674 | -53.3212896053 | 1.4392 | 1.5288 | 0.6327 | 20912 | 0.96359246 | DE |
| 12 | -0.8944 | -57.1063721108 | 1.5662 | 1.76 | 0.6327 | 13809 | 1.1674279 | DE |
| 26 | -0.8784 | -56.6636563024 | 1.5502 | 2.552 | 0.6327 | 9540 | 1.38024545 | DE |
| 52 | -6.7652 | -90.9667876832 | 7.437 | 7.437 | 0.6327 | 6586 | 1.82035245 | DE |
| 156 | -29.8682 | -97.8002619515 | 30.54 | 33.555 | 0.6327 | 2550 | 2.67106344 | DE |
| 260 | -73.0882 | -99.089208243 | 73.76 | 96.33 | 0.6327 | 1842 | 3.59532986 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 0.6327 | -0.0695 | -9.90 | 0.7018 | 0.7018 | 0.6327 | 700 |
| 1742506020 | 0.7022 | 0.0053 | 0.76 | 0.687 | 0.7239 | 0.6725 | 2091 |
| 1742419620 | 0.6969 | -0.0146 | -2.05 | 0.6801 | 0.7009 | 0.6801 | 961 |
| 1742333220 | 0.7115 | -0.0065 | -0.91 | 0.7000999 | 0.7115 | 0.7 | 5150 |
| 1742246820 | 0.718 | -0.0246 | -3.31 | 0.7443999 | 0.75 | 0.718 | 3099 |
| 1741987620 | 0.7426 | 0.0126 | 1.73 | 0.7507 | 0.7507 | 0.7426 | 2370 |
| 1741901220 | 0.73 | -0.06 | -7.59 | 0.7833 | 0.7833 | 0.73 | 4288 |
| 1741814820 | 0.79 | 0.0819001 | 11.57 | 0.7275 | 0.8 | 0.7083 | 4583 |
| 1741728420 | 0.7080999 | -0.0456 | -6.05 | 0.747 | 0.747 | 0.7080999 | 5536 |
| 1741642020 | 0.7537 | -0.0389 | -4.91 | 0.7831 | 0.7831 | 0.75 | 15821 |
| 1741382820 | 0.7926 | -0.0319 | -3.87 | 0.79 | 0.799 | 0.7373 | 5324 |
| 1741296420 | 0.8245 | -0.0498 | -5.70 | 0.889 | 0.894 | 0.8245 | 14044 |
| 1741210020 | 0.8743 | -0.0532 | -5.74 | 0.943 | 0.943 | 0.8636 | 16930 |
| 1741123620 | 0.9275 | -0.0725 | -7.25 | 0.9906 | 0.9906 | 0.9013 | 36451 |
| 1741037220 | 1 | -0.0528 | -5.02 | 1.0498 | 1.1299999 | 1 | 10814 |
| 1740778020 | 1.0528 | 0.11 | 11.29 | 0.9183 | 1.0528 | 0.9183 | 3250 |
| 1740691620 | 0.946 | -0.0473 | -4.76 | 1.0007999 | 1.0007999 | 0.9111 | 26391 |
| 1740605220 | 0.9933 | -0.0267 | -2.62 | 1.0371999 | 1.0795999 | 0.9928 | 72557 |
| 1740518820 | 1.02 | -0.51 | -33.28 | 1.1008 | 1.1858 | 0.98 | 183119 |
| 1740432420 | 1.5288 | 0.15 | 11.23 | 1.35 | 1.5288 | 1.35 | 4308 |
| 1740173220 | 1.3744 | -0.02 | -1.34 | 1.4392 | 1.462 | 1.3744 | 1145 |
| 1740086820 | 1.393 | -0.02 | -1.60 | 1.3899999 | 1.393 | 1.3899999 | 1200 |
| 1740000420 | 1.4156 | 0.03 | 2.51 | 1.43 | 1.455 | 1.4072 | 47943 |
| 1739914020 | 1.381 | -0.02 | -1.58 | 1.4008 | 1.4008 | 1.381 | 46501 |
| 1739827620 | 1.4032 | 0.01 | 0.42 | 1.4134 | 1.4134 | 1.3964 | 179 |
| 1739568420 | 1.3974 | 0.03 | 2.54 | 1.324 | 1.435 | 1.324 | 7067 |
| 1739482020 | 1.3628 | -0.02 | -1.49 | 1.3624 | 1.3832 | 1.3624 | 2190 |
| 1739395620 | 1.3834 | 0.02 | 1.72 | 1.3206 | 1.3834 | 1.3206 | 3850 |
| 1739309220 | 1.36 | -0.03 | -2.10 | 1.343 | 1.36 | 1.343 | 145 |
| 1739222820 | 1.3892 | 0.03 | 1.95 | 1.3758 | 1.3892 | 1.3758 | 5001 |
| 1738963620 | 1.3626 | 0.01 | 0.61 | 1.3646 | 1.3708 | 1.3626 | 46063 |
| 1738877220 | 1.3544 | -0.08 | -5.56 | 1.399 | 1.399 | 1.3517999 | 47929 |
| 1738790820 | 1.4342 | 0.04 | 2.97 | 1.4322 | 1.6 | 1.4192 | 5840 |
| 1738704420 | 1.3928 | 0 | 0.00 | 1.3928 | 1.3928 | 1.3928 | 0 |
| 1738618020 | 1.3928 | -0.09 | -5.85 | 1.4438 | 1.4438 | 1.3926 | 2662 |
| 1738358820 | 1.4794 | 0.02 | 1.36 | 1.4766 | 1.4794 | 1.4766 | 484 |
| 1738272420 | 1.4596 | -0.1 | -6.52 | 1.657 | 1.6796 | 1.4596 | 8226 |
| 1738186020 | 1.5613999 | 0.02 | 1.04 | 1.57 | 1.57 | 1.5613999 | 353 |
| 1738099620 | 1.5454 | 0.12 | 8.07 | 1.4807999 | 1.5506 | 1.4374 | 575 |
| 1738013220 | 1.43 | 0.04 | 2.63 | 1.3768 | 1.45 | 1.3768 | 10840 |
| 1737754020 | 1.3934 | 0 | 0.00 | 1.3934 | 1.3934 | 1.3934 | 0 |
| 1737667620 | 1.3934 | -0.12 | -7.64 | 1.3899999 | 1.3934 | 1.3899999 | 300 |
| 1737581220 | 1.5086 | 0.07 | 4.68 | 1.448 | 1.5086 | 1.4464 | 460 |
| 1737494820 | 1.4412 | -0.01 | -1.00 | 1.4412 | 1.4412 | 1.4412 | 6900 |
| 1737408420 | 1.4558 | 0.01 | 0.99 | 1.465 | 1.465 | 1.4428 | 4502 |
| 1737149220 | 1.4416 | 0 | 0.26 | 1.4926 | 1.4926 | 1.4416 | 200 |
| 1737062820 | 1.4378 | 0 | 0.00 | 1.4378 | 1.4378 | 1.4378 | 0 |
| 1736976420 | 1.4378 | 0.05 | 3.75 | 1.457 | 1.457 | 1.4378 | 3026 |
| 1736890020 | 1.3858 | -0.19 | -11.95 | 1.5772 | 1.5772 | 1.3858 | 48186 |
| 1736803620 | 1.5738 | -0.12 | -6.95 | 1.7308 | 1.7308 | 1.5738 | 9605 |
| 1736544420 | 1.6914 | 0.08 | 5.16 | 1.6064 | 1.7114 | 1.5992 | 3615 |
| 1736458020 | 1.6084 | -0.01 | -0.54 | 1.586 | 1.6084 | 1.586 | 1008 |
| 1736371620 | 1.6172 | -0.13 | -7.59 | 1.716 | 1.7428 | 1.59 | 6000 |
| 1736285220 | 1.75 | 0.06 | 3.75 | 1.6908 | 1.76 | 1.6734 | 8063 |
| 1736198820 | 1.6868 | 0.13 | 8.06 | 1.6444 | 1.71 | 1.6444 | 1000 |
| 1735939620 | 1.561 | -0.04 | -2.22 | 1.6339999 | 1.6339999 | 1.561 | 1640 |
| 1735853220 | 1.5964 | 0.07 | 4.81 | 1.5494 | 1.7472 | 1.5494 | 2082 |
| 1735594020 | 1.5232 | 0 | 0.05 | 1.51 | 1.5338 | 1.5 | 4731 |
| 1735334820 | 1.5224 | -0.08 | -4.85 | 1.5662 | 1.58 | 1.5224 | 2912 |
| 1734989220 | 1.6 | -0.12 | -7.02 | 1.72 | 1.737 | 1.6 | 4593 |
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
