Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.046 | 11.6899618806 | 0.3935 | 0.4395 | 0.304 | 19615 | 0.36248386 | DE |
| 4 | 0.019 | 4.51843043995 | 0.4205 | 0.4625 | 0.304 | 14571 | 0.38817374 | DE |
| 12 | 0.0595 | 15.6578947368 | 0.38 | 0.471 | 0.304 | 8230 | 0.39745256 | DE |
| 26 | 0.1520001 | 52.8696183894 | 0.2874999 | 0.5659999 | 0.2805 | 9081 | 0.41240813 | DE |
| 52 | -0.6485 | -59.6047794118 | 1.088 | 1.088 | 0.2215 | 12780 | 0.44144975 | DE |
| 156 | -0.5425 | -55.2443991853 | 0.982 | 1.276 | 0.2215 | 11691 | 0.5066536 | DE |
| 260 | -0.5425 | -55.2443991853 | 0.982 | 1.276 | 0.2215 | 11691 | 0.5066536 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224420 | 0.418 | 0.032 | 8.29 | 0.3645 | 0.4375 | 0.3645 | 28061 |
| 1732138020 | 0.386 | 0.0135 | 3.62 | 0.382 | 0.4079999 | 0.382 | 2100 |
| 1732051620 | 0.3725 | 0.0355 | 10.53 | 0.304 | 0.3725 | 0.304 | 6430 |
| 1731965220 | 0.337 | 0.007 | 2.12 | 0.314 | 0.377 | 0.305 | 46516 |
| 1731705960 | 0.33 | -0.0175 | -5.04 | 0.3935 | 0.3935 | 0.314 | 14968 |
| 1731619560 | 0.3474999 | -0.023 | -6.21 | 0.37 | 0.399 | 0.3474999 | 43096 |
| 1731533160 | 0.3705 | -0.007 | -1.85 | 0.3705 | 0.3705 | 0.3705 | 2000 |
| 1731446820 | 0.3775 | -0.006 | -1.56 | 0.3705 | 0.3775 | 0.3705 | 1500 |
| 1731360420 | 0.3835 | -0.033 | -7.92 | 0.4005 | 0.4005 | 0.3835 | 5040 |
| 1731101220 | 0.4165 | 0.0235 | 5.98 | 0.371 | 0.4165 | 0.371 | 742 |
| 1731014760 | 0.393 | 0.0065 | 1.68 | 0.3855 | 0.4 | 0.3855 | 4000 |
| 1730928360 | 0.3865 | 0.0025 | 0.65 | 0.4099999 | 0.4099999 | 0.372 | 6110 |
| 1730841960 | 0.384 | -0.027 | -6.57 | 0.3725 | 0.405 | 0.3725 | 8089 |
| 1730755560 | 0.4109999 | -0.014 | -3.29 | 0.4079999 | 0.425 | 0.3725 | 6246 |
| 1730496360 | 0.425 | 0.0065 | 1.55 | 0.4295 | 0.4295 | 0.3745 | 45868 |
| 1730409960 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1730323560 | 0.4185 | -0.0225 | -5.10 | 0.4205 | 0.4515 | 0.396 | 16071 |
| 1730237160 | 0.441 | 0 | 0.00 | 0.4625 | 0.4625 | 0.4205 | 9116 |
| 1730150760 | 0.441 | 0.0205 | 4.88 | 0.4205 | 0.454 | 0.4205 | 26900 |
| 1729888020 | 0.4205 | -0.0295 | -6.56 | 0.4205 | 0.4205 | 0.4205 | 4000 |
| 1729801560 | 0.45 | 0.036 | 8.70 | 0.4435 | 0.45 | 0.4435 | 1600 |
| 1729715160 | 0.414 | -0.0215 | -4.94 | 0.438 | 0.438 | 0.414 | 2779 |
| 1729628760 | 0.4355 | 0 | 0.00 | 0.4355 | 0.4355 | 0.4355 | 0 |
| 1729542360 | 0.4355 | -0.004 | -0.91 | 0.4665 | 0.4665 | 0.4355 | 2849 |
| 1729283160 | 0.4395 | 0.0195 | 4.64 | 0.405 | 0.4425 | 0.405 | 5250 |
| 1729196760 | 0.42 | 0.0130001 | 3.19 | 0.4079999 | 0.42 | 0.4079999 | 5500 |
| 1729110360 | 0.4069999 | 0 | 0.00 | 0.3735 | 0.4155 | 0.3735 | 5885 |
| 1729023960 | 0.4069999 | -0.0165 | -3.90 | 0.4175 | 0.4175 | 0.3705 | 3546 |
| 1728937620 | 0.4235 | 0.0525 | 14.15 | 0.4235 | 0.4235 | 0.4235 | 39 |
| 1728678360 | 0.371 | -0.0645 | -14.81 | 0.399 | 0.399 | 0.371 | 13860 |
| 1728591960 | 0.4355 | 0.043 | 10.96 | 0.4355 | 0.4355 | 0.4355 | 3 |
| 1728505560 | 0.3925 | -0.0065 | -1.63 | 0.4285 | 0.4285 | 0.3925 | 650 |
| 1728419160 | 0.399 | -0.032 | -7.42 | 0.454 | 0.454 | 0.399 | 3274 |
| 1728332760 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1728073560 | 0.431 | 0.0165 | 3.98 | 0.3995 | 0.431 | 0.3995 | 535 |
| 1727987220 | 0.4145 | 0.0085 | 2.09 | 0.4055 | 0.4145 | 0.4055 | 2027 |
| 1727900820 | 0.406 | -0.0075 | -1.81 | 0.406 | 0.406 | 0.406 | 201 |
| 1727814420 | 0.4135 | 0.0075 | 1.85 | 0.4285 | 0.4285 | 0.3695 | 2684 |
| 1727728020 | 0.406 | 0 | 0.00 | 0.369 | 0.406 | 0.369 | 10711 |
| 1727468760 | 0.406 | 0.0375 | 10.18 | 0.3695 | 0.428 | 0.3695 | 1475 |
| 1727382360 | 0.3685 | -0.0095 | -2.51 | 0.4225 | 0.4225 | 0.3685 | 376 |
| 1727295960 | 0.378 | -0.029 | -7.13 | 0.4064999 | 0.4064999 | 0.378 | 2500 |
| 1727209560 | 0.4069999 | 0.0214999 | 5.58 | 0.3705 | 0.4069999 | 0.3705 | 390 |
| 1727123160 | 0.3855 | -0.0255 | -6.20 | 0.391 | 0.414 | 0.3855 | 5100 |
| 1726864020 | 0.4109999 | -0.0205 | -4.75 | 0.421 | 0.421 | 0.4099999 | 18260 |
| 1726777560 | 0.4315 | -0.02 | -4.43 | 0.415 | 0.4315 | 0.367 | 15042 |
| 1726691220 | 0.4515 | 0.03 | 7.12 | 0.4515 | 0.4515 | 0.4515 | 290 |
| 1726604760 | 0.4215 | 0.0155 | 3.82 | 0.3845 | 0.4445 | 0.3845 | 3460 |
| 1726518420 | 0.406 | -0.0105 | -2.52 | 0.471 | 0.471 | 0.3805 | 13170 |
| 1726259160 | 0.4165 | 0.011 | 2.71 | 0.4055 | 0.4165 | 0.402 | 5325 |
| 1726172760 | 0.4055 | -0.0075 | -1.82 | 0.4055 | 0.4055 | 0.4055 | 60 |
| 1726086360 | 0.413 | 0.0075 | 1.85 | 0.442 | 0.442 | 0.413 | 1033 |
| 1725999960 | 0.4055 | 0.0145 | 3.71 | 0.4505 | 0.4505 | 0.4055 | 6800 |
| 1725913620 | 0.391 | -0.051 | -11.54 | 0.45 | 0.45 | 0.391 | 740 |
| 1725654360 | 0.442 | -0.0005 | -0.11 | 0.384 | 0.442 | 0.384 | 4500 |
| 1725567960 | 0.4425 | 0.0340001 | 8.32 | 0.45 | 0.4595 | 0.435 | 12746 |
| 1725481560 | 0.4084999 | 0.0569999 | 16.22 | 0.376 | 0.4084999 | 0.3735 | 23203 |
| 1725395160 | 0.3515 | -0.0485 | -12.13 | 0.3515 | 0.3515 | 0.3515 | 1 |
| 1725308760 | 0.4 | 0.0105 | 2.70 | 0.342 | 0.4215 | 0.342 | 12880 |
| 1725049560 | 0.3895 | 0.014 | 3.73 | 0.38 | 0.3895 | 0.36 | 3528 |
| 1724963160 | 0.3755 | -0.023 | -5.77 | 0.355 | 0.4094999 | 0.35 | 21900 |
| 1724876760 | 0.3985 | -0.0565 | -12.42 | 0.4104999 | 0.4104999 | 0.377 | 14671 |
| 1724790420 | 0.455 | 0.0155 | 3.53 | 0.455 | 0.455 | 0.455 | 50 |
| 1724704020 | 0.4395 | 0.0145 | 3.41 | 0.46 | 0.46 | 0.4395 | 590 |
| 1724444820 | 0.425 | -0.043 | -9.19 | 0.4395 | 0.4395 | 0.425 | 3300 |
| 1724358420 | 0.468 | -0.022 | -4.49 | 0.4195 | 0.468 | 0.4195 | 40100 |
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
