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 | 0.013 | 3.58620689655 | 0.3625 | 0.4445 | 0.3625 | 97151 | 0.39281771 | DE |
| 4 | 0.0595 | 18.8291139241 | 0.316 | 0.4445 | 0.2805 | 87007 | 0.37072191 | DE |
| 12 | 0.13 | 52.9531568228 | 0.2455 | 0.4445 | 0.2455 | 42550 | 0.35163554 | DE |
| 26 | 0.113 | 43.0476190476 | 0.2625 | 0.4445 | 0.23 | 39477 | 0.31290992 | DE |
| 52 | 0.1735 | 85.8910891089 | 0.202 | 0.4445 | 0.188 | 38709 | 0.28343139 | DE |
| 156 | 0.1942 | 107.115278544 | 0.1813 | 0.4445 | 0.1497999 | 36073 | 0.25956423 | DE |
| 260 | 0.1942 | 107.115278544 | 0.1813 | 0.4445 | 0.1497999 | 36073 | 0.25956423 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 0.38 | -0.026 | -6.40 | 0.3805 | 0.39 | 0.38 | 45756 |
| 1742592420 | 0.406 | 0.0175 | 4.50 | 0.4245 | 0.4445 | 0.406 | 142969 |
| 1742506020 | 0.3885 | 0.013 | 3.46 | 0.3845 | 0.389 | 0.3845 | 242710 |
| 1742419620 | 0.3755 | -0.014 | -3.59 | 0.3755 | 0.3755 | 0.3755 | 5000 |
| 1742333220 | 0.3895 | -0.0025 | -0.64 | 0.3625 | 0.395 | 0.3625 | 49320 |
| 1742246820 | 0.392 | 0.018 | 4.81 | 0.385 | 0.398 | 0.3755 | 300141 |
| 1741987620 | 0.374 | 0.022 | 6.25 | 0.3975 | 0.3975 | 0.3375 | 285050 |
| 1741901220 | 0.352 | 0.0620001 | 21.38 | 0.3195 | 0.3705 | 0.3195 | 201246 |
| 1741814820 | 0.2899999 | -0.0065 | -2.19 | 0.294 | 0.3 | 0.2899999 | 32870 |
| 1741728420 | 0.2965 | 0 | 0.00 | 0.2965 | 0.2965 | 0.2965 | 0 |
| 1741642020 | 0.2965 | -0.0265 | -8.20 | 0.2965 | 0.2965 | 0.2965 | 19600 |
| 1741382820 | 0.323 | 0.015 | 4.87 | 0.324 | 0.324 | 0.323 | 3500 |
| 1741296420 | 0.308 | 0.006 | 1.99 | 0.308 | 0.308 | 0.308 | 12000 |
| 1741210020 | 0.302 | 0.0005 | 0.17 | 0.302 | 0.302 | 0.302 | 100 |
| 1741123620 | 0.3015 | 0.0065 | 2.20 | 0.3015 | 0.3015 | 0.3015 | 7175 |
| 1741037220 | 0.295 | -0.027 | -8.39 | 0.2975 | 0.2985 | 0.2805 | 86240 |
| 1740778020 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1740691620 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1740605220 | 0.322 | 0.006 | 1.90 | 0.2849998 | 0.322 | 0.2849998 | 43640 |
| 1740518820 | 0.316 | -0.004 | -1.25 | 0.316 | 0.316 | 0.316 | 1800 |
| 1740432420 | 0.32 | -0.0045 | -1.39 | 0.333 | 0.333 | 0.32 | 50000 |
| 1740173220 | 0.3245 | -0.027 | -7.68 | 0.3479999 | 0.3479999 | 0.3245 | 25750 |
| 1740086820 | 0.3515 | 0.027 | 8.32 | 0.3515 | 0.3515 | 0.3515 | 1000 |
| 1740000420 | 0.3245 | 0 | 0.00 | 0.3245 | 0.3245 | 0.3245 | 0 |
| 1739914020 | 0.3245 | 0.0075 | 2.37 | 0.32 | 0.3305 | 0.32 | 103861 |
| 1739827620 | 0.317 | 0.0205 | 6.91 | 0.305 | 0.327 | 0.305 | 80750 |
| 1739568420 | 0.2965 | 0.0070002 | 2.42 | 0.2965 | 0.3095 | 0.2965 | 14800 |
| 1739482020 | 0.2894998 | -0.004 | -1.36 | 0.2899999 | 0.2899999 | 0.2824999 | 45350 |
| 1739395620 | 0.2935 | 0 | 0.00 | 0.2935 | 0.2935 | 0.2935 | 0 |
| 1739309220 | 0.2935 | 0.0100001 | 3.53 | 0.2935 | 0.2935 | 0.2935 | 10150 |
| 1739222820 | 0.2834999 | -0.0185 | -6.13 | 0.303 | 0.303 | 0.2834999 | 650 |
| 1738963620 | 0.302 | -0.003 | -0.98 | 0.302 | 0.302 | 0.302 | 100 |
| 1738877220 | 0.305 | 0.0295 | 10.71 | 0.305 | 0.305 | 0.305 | 4000 |
| 1738790820 | 0.2755 | 0.0115 | 4.36 | 0.2755 | 0.2755 | 0.2755 | 7500 |
| 1738704420 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.264 | 0 |
| 1738618020 | 0.264 | -0.012 | -4.35 | 0.264 | 0.264 | 0.264 | 100 |
| 1738358820 | 0.276 | -0.0055 | -1.95 | 0.276 | 0.276 | 0.276 | 10500 |
| 1738272420 | 0.2814999 | 0.0014999 | 0.54 | 0.2814999 | 0.2814999 | 0.2814999 | 400 |
| 1738186020 | 0.28 | 0.0065 | 2.38 | 0.2975 | 0.2975 | 0.28 | 3000 |
| 1738099620 | 0.2735 | 0 | 0.00 | 0.2735 | 0.2735 | 0.2735 | 0 |
| 1738013220 | 0.2735 | 0.0125 | 4.79 | 0.2735 | 0.2735 | 0.2735 | 3500 |
| 1737754020 | 0.261 | -0.0105 | -3.87 | 0.266 | 0.266 | 0.261 | 40000 |
| 1737667620 | 0.2715 | -0.007 | -2.51 | 0.2535 | 0.2715 | 0.2535 | 57000 |
| 1737581220 | 0.2785 | 0 | 0.00 | 0.2785 | 0.2785 | 0.2785 | 0 |
| 1737494820 | 0.2785 | 0.0185 | 7.12 | 0.2785 | 0.2785 | 0.2785 | 500 |
| 1737408420 | 0.26 | 0.0055 | 2.16 | 0.251 | 0.26 | 0.251 | 24000 |
| 1737149220 | 0.2545 | -0.0065 | -2.49 | 0.2545 | 0.2545 | 0.2545 | 1831 |
| 1737062820 | 0.261 | 0.001 | 0.38 | 0.255 | 0.261 | 0.255 | 9440 |
| 1736976420 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1736890020 | 0.26 | 0.014 | 5.69 | 0.26 | 0.26 | 0.26 | 7499 |
| 1736803620 | 0.246 | -0.0135 | -5.20 | 0.2595 | 0.2595 | 0.246 | 1100 |
| 1736544420 | 0.2595 | 0.0025 | 0.97 | 0.2595 | 0.2595 | 0.251 | 10884 |
| 1736458020 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1736371620 | 0.257 | 0.0065 | 2.59 | 0.257 | 0.257 | 0.257 | 400 |
| 1736285220 | 0.2505 | 0 | 0.00 | 0.2505 | 0.2505 | 0.2505 | 0 |
| 1736198820 | 0.2505 | 0.0005 | 0.20 | 0.2515 | 0.2515 | 0.2505 | 2350 |
| 1735939620 | 0.25 | 0.003 | 1.21 | 0.25 | 0.25 | 0.25 | 3000 |
| 1735853220 | 0.247 | -0.005 | -1.98 | 0.2455 | 0.247 | 0.2455 | 1300 |
| 1735594020 | 0.252 | 0.0165 | 7.01 | 0.25 | 0.252 | 0.2345 | 2320 |
| 1735334820 | 0.2355 | -0.007 | -2.89 | 0.2355 | 0.2355 | 0.2355 | 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
