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 | -0.023 | -4.51866404715 | 0.509 | 0.509 | 0.458 | 28410 | 0.48365058 | DE |
| 4 | -0.044 | -8.30188679245 | 0.53 | 0.5729999 | 0.458 | 13202 | 0.50722421 | DE |
| 12 | -0.076 | -13.5231316726 | 0.562 | 0.618 | 0.458 | 12179 | 0.5436935 | DE |
| 26 | -0.0959999 | -16.4948310129 | 0.5819999 | 0.618 | 0.458 | 9613 | 0.5530263 | DE |
| 52 | -0.136 | -21.8649517685 | 0.622 | 0.725 | 0.458 | 7476 | 0.57805123 | DE |
| 156 | -0.045 | -8.47457627119 | 0.531 | 0.725 | 0.458 | 6952 | 0.57400433 | DE |
| 260 | -0.045 | -8.47457627119 | 0.531 | 0.725 | 0.458 | 6952 | 0.57400433 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744403220 | 0.4815 | 0 | 0.00 | 0.4815 | 0.4815 | 0.4815 | 0 |
| 1744316820 | 0.4815 | -0.0065 | -1.33 | 0.4935 | 0.4935 | 0.4785 | 5929 |
| 1744230420 | 0.488 | 0.009 | 1.88 | 0.4765 | 0.491 | 0.458 | 22800 |
| 1744144020 | 0.479 | -0.004 | -0.83 | 0.4855 | 0.4855 | 0.479 | 26700 |
| 1744057620 | 0.483 | -0.006 | -1.23 | 0.4805 | 0.483 | 0.46 | 70938 |
| 1743798420 | 0.489 | -0.031 | -5.96 | 0.509 | 0.509 | 0.489 | 15685 |
| 1743712020 | 0.52 | -0.023 | -4.24 | 0.525 | 0.525 | 0.517 | 29800 |
| 1743625620 | 0.543 | 0.01 | 1.88 | 0.543 | 0.543 | 0.543 | 2000 |
| 1743539220 | 0.533 | -0.033 | -5.83 | 0.549 | 0.549 | 0.532 | 274 |
| 1743456420 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1743197220 | 0.5659999 | 0.0059999 | 1.07 | 0.5659999 | 0.5659999 | 0.5659999 | 350 |
| 1743110820 | 0.56 | -0.004 | -0.71 | 0.546 | 0.56 | 0.546 | 12195 |
| 1743024420 | 0.5639999 | -0.006 | -1.05 | 0.5639999 | 0.5639999 | 0.5639999 | 250 |
| 1742938020 | 0.5699999 | 0.0169999 | 3.07 | 0.5639999 | 0.5729999 | 0.5639999 | 6050 |
| 1742851620 | 0.553 | 0.01 | 1.84 | 0.562 | 0.562 | 0.55 | 5592 |
| 1742592420 | 0.543 | 0 | 0.00 | 0.543 | 0.543 | 0.543 | 0 |
| 1742506020 | 0.543 | -0.014 | -2.51 | 0.56 | 0.56 | 0.543 | 11321 |
| 1742419620 | 0.557 | 0.009 | 1.64 | 0.553 | 0.557 | 0.553 | 8074 |
| 1742333220 | 0.548 | 0.002 | 0.37 | 0.547 | 0.548 | 0.547 | 11400 |
| 1742246820 | 0.546 | 0.015 | 2.82 | 0.544 | 0.546 | 0.544 | 7100 |
| 1741987620 | 0.531 | -0.006 | -1.12 | 0.53 | 0.531 | 0.53 | 1184 |
| 1741901220 | 0.537 | 0.025 | 4.88 | 0.537 | 0.537 | 0.537 | 1000 |
| 1741814820 | 0.512 | 0 | 0.00 | 0.512 | 0.512 | 0.512 | 0 |
| 1741728420 | 0.512 | -0.018 | -3.40 | 0.519 | 0.519 | 0.512 | 8205 |
| 1741642020 | 0.53 | -0.01 | -1.85 | 0.534 | 0.534 | 0.53 | 10825 |
| 1741382820 | 0.54 | 0.029 | 5.68 | 0.533 | 0.541 | 0.533 | 31815 |
| 1741296420 | 0.511 | -0.018 | -3.40 | 0.512 | 0.512 | 0.511 | 3150 |
| 1741210020 | 0.529 | 0 | 0.00 | 0.529 | 0.529 | 0.529 | 0 |
| 1741123620 | 0.529 | -0.016 | -2.94 | 0.53 | 0.532 | 0.517 | 98741 |
| 1741037220 | 0.545 | -0.008 | -1.45 | 0.551 | 0.551 | 0.539 | 27964 |
| 1740778020 | 0.553 | 0.003 | 0.55 | 0.55 | 0.553 | 0.549 | 6300 |
| 1740691620 | 0.55 | -0.008 | -1.43 | 0.55 | 0.55 | 0.55 | 5700 |
| 1740605220 | 0.558 | -0.006 | -1.06 | 0.56 | 0.5629999 | 0.557 | 5996 |
| 1740518820 | 0.5639999 | -0.001 | -0.18 | 0.5639999 | 0.5639999 | 0.5639999 | 1 |
| 1740432420 | 0.5649999 | 0.0029999 | 0.53 | 0.5719999 | 0.5719999 | 0.56 | 2203 |
| 1740173220 | 0.562 | -0.006 | -1.06 | 0.562 | 0.562 | 0.562 | 3500 |
| 1740086820 | 0.5679999 | -0.006 | -1.05 | 0.5729999 | 0.5729999 | 0.5679999 | 2201 |
| 1740000420 | 0.5739999 | 0.001 | 0.17 | 0.5739999 | 0.5739999 | 0.5739999 | 248 |
| 1739914020 | 0.5729999 | -0.011 | -1.88 | 0.5729999 | 0.5729999 | 0.5729999 | 300 |
| 1739827620 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1739568420 | 0.584 | 0.0060001 | 1.04 | 0.584 | 0.584 | 0.584 | 10729 |
| 1739482020 | 0.5779999 | -0.008 | -1.37 | 0.5689999 | 0.5779999 | 0.5689999 | 2800 |
| 1739395620 | 0.586 | -0.014 | -2.33 | 0.586 | 0.586 | 0.586 | 875 |
| 1739309220 | 0.6 | -0.016 | -2.60 | 0.6 | 0.6 | 0.6 | 800 |
| 1739222820 | 0.616 | 0.029 | 4.94 | 0.592 | 0.618 | 0.592 | 18767 |
| 1738963620 | 0.587 | -0.009 | -1.51 | 0.597 | 0.597 | 0.587 | 10250 |
| 1738877220 | 0.596 | 0.011 | 1.88 | 0.595 | 0.596 | 0.595 | 12500 |
| 1738790820 | 0.585 | -0.002 | -0.34 | 0.588 | 0.588 | 0.5789999 | 31500 |
| 1738704420 | 0.587 | 0.0090001 | 1.56 | 0.587 | 0.587 | 0.587 | 500 |
| 1738618020 | 0.5779999 | -0.019 | -3.18 | 0.594 | 0.594 | 0.5779999 | 11264 |
| 1738358820 | 0.597 | -0.003 | -0.50 | 0.6 | 0.6 | 0.593 | 4970 |
| 1738272420 | 0.6 | 0.0170001 | 2.92 | 0.602 | 0.602 | 0.6 | 21730 |
| 1738186020 | 0.5829999 | -0.017 | -2.83 | 0.59 | 0.59 | 0.5829999 | 2150 |
| 1738099620 | 0.6 | 0.003 | 0.50 | 0.597 | 0.6 | 0.597 | 12599 |
| 1738013220 | 0.597 | 0 | 0.00 | 0.587 | 0.597 | 0.587 | 4783 |
| 1737754020 | 0.597 | 0.0170001 | 2.93 | 0.588 | 0.603 | 0.5829999 | 20594 |
| 1737667620 | 0.5799999 | 0.0299999 | 5.45 | 0.5749999 | 0.584 | 0.5719999 | 51470 |
| 1737581220 | 0.55 | -0.008 | -1.43 | 0.55 | 0.55 | 0.55 | 2000 |
| 1737494820 | 0.558 | -0.001 | -0.18 | 0.558 | 0.558 | 0.558 | 200 |
| 1737408420 | 0.559 | -0.003 | -0.53 | 0.559 | 0.559 | 0.559 | 1500 |
| 1737149220 | 0.562 | 0.007 | 1.26 | 0.562 | 0.562 | 0.562 | 2100 |
| 1737062820 | 0.555 | 0.004 | 0.73 | 0.555 | 0.555 | 0.555 | 300 |
| 1736976420 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
| 1736890020 | 0.551 | 0.003 | 0.55 | 0.551 | 0.551 | 0.551 | 13340 |
| 1736803620 | 0.548 | -0.016 | -2.84 | 0.548 | 0.548 | 0.548 | 1000 |
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
