Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.027 | -5.2427184466 | 0.515 | 0.535 | 0.498 | 6342 | 0.51089588 | DE |
| 4 | 0.05 | 11.4155251142 | 0.438 | 0.535 | 0.438 | 7839 | 0.50400453 | DE |
| 12 | 0.07 | 16.7464114833 | 0.418 | 0.535 | 0.364 | 8667 | 0.44232471 | DE |
| 26 | 0.07 | 16.7464114833 | 0.418 | 0.535 | 0.352 | 8597 | 0.43247823 | DE |
| 52 | 0.22 | 82.0895522388 | 0.268 | 0.535 | 0.24 | 7658 | 0.39149296 | DE |
| 156 | 0.262 | 115.92920354 | 0.226 | 0.535 | 0.193 | 6912 | 0.36009392 | DE |
| 260 | 0.262 | 115.92920354 | 0.226 | 0.535 | 0.193 | 6912 | 0.36009392 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.498 | -0.017 | -3.30 | 0.52 | 0.52 | 0.498 | 8530 |
| 1743110820 | 0.515 | -0.02 | -3.74 | 0.515 | 0.515 | 0.515 | 8000 |
| 1743024420 | 0.535 | 0.03 | 5.94 | 0.535 | 0.535 | 0.535 | 4000 |
| 1742938020 | 0.505 | -0.015 | -2.88 | 0.505 | 0.505 | 0.505 | 8070 |
| 1742851620 | 0.52 | -0.01 | -1.89 | 0.515 | 0.52 | 0.515 | 3112 |
| 1742592420 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1742506020 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1742419620 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1742333220 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 7184 |
| 1742246820 | 0.53 | 0.025 | 4.95 | 0.535 | 0.535 | 0.53 | 30100 |
| 1741987620 | 0.505 | 0.029 | 6.09 | 0.505 | 0.505 | 0.505 | 1000 |
| 1741901220 | 0.476 | 0.002 | 0.42 | 0.484 | 0.494 | 0.476 | 5074 |
| 1741814820 | 0.474 | 0.014 | 3.04 | 0.48 | 0.48 | 0.474 | 9556 |
| 1741728420 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1741642020 | 0.46 | -0.028 | -5.74 | 0.46 | 0.46 | 0.458 | 10833 |
| 1741382820 | 0.488 | 0.05 | 11.42 | 0.482 | 0.488 | 0.482 | 2850 |
| 1741296420 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1741210020 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1741123620 | 0.438 | -0.014 | -3.10 | 0.438 | 0.438 | 0.438 | 3600 |
| 1741037220 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1740778020 | 0.452 | -0.016 | -3.42 | 0.438 | 0.452 | 0.438 | 9300 |
| 1740691620 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1740605220 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1740518820 | 0.468 | -0.01 | -2.09 | 0.47 | 0.47 | 0.468 | 19101 |
| 1740432420 | 0.478 | -0.022 | -4.40 | 0.478 | 0.478 | 0.478 | 5000 |
| 1740173220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740086820 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740000420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1739914020 | 0.5 | 0.016 | 3.31 | 0.5 | 0.5 | 0.5 | 100 |
| 1739827620 | 0.484 | -0.031 | -6.02 | 0.476 | 0.484 | 0.476 | 4333 |
| 1739568420 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1739482020 | 0.515 | 0.065 | 14.44 | 0.472 | 0.52 | 0.472 | 12740 |
| 1739395620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739309220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739222820 | 0.45 | 0.0400001 | 9.76 | 0.434 | 0.45 | 0.434 | 10841 |
| 1738963620 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 3000 |
| 1738877220 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1738790820 | 0.4099999 | -0.002 | -0.49 | 0.418 | 0.418 | 0.4099999 | 7200 |
| 1738704420 | 0.412 | 0.032 | 8.42 | 0.412 | 0.412 | 0.412 | 545 |
| 1738618020 | 0.38 | -0.026 | -6.40 | 0.402 | 0.402 | 0.38 | 4000 |
| 1738358820 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 5500 |
| 1738272420 | 0.406 | 0.036 | 9.73 | 0.406 | 0.406 | 0.406 | 8000 |
| 1738186020 | 0.37 | 0.006 | 1.65 | 0.366 | 0.374 | 0.366 | 26020 |
| 1738099620 | 0.364 | -0.026 | -6.67 | 0.366 | 0.372 | 0.364 | 58130 |
| 1738013220 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1280 |
| 1737754020 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1737667620 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1737581220 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1737494820 | 0.39 | 0.006 | 1.56 | 0.39 | 0.39 | 0.39 | 2564 |
| 1737408420 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1737149220 | 0.384 | -0.02 | -4.95 | 0.384 | 0.384 | 0.384 | 4000 |
| 1737062820 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736976420 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736890020 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736803620 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736544420 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736458020 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1736371620 | 0.404 | -0.014 | -3.35 | 0.404 | 0.404 | 0.404 | 1000 |
| 1736285220 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 10000 |
| 1736198820 | 0.418 | 0.036 | 9.42 | 0.418 | 0.418 | 0.418 | 128 |
| 1735939620 | 0.382 | 0 | 0.00 | 0.382 | 0.382 | 0.382 | 0 |
| 1735853220 | 0.382 | -0.004 | -1.04 | 0.382 | 0.382 | 0.382 | 2000 |
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
