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 | 0.0199999 | 3.59710431655 | 0.556 | 0.592 | 0.55 | 8045 | 0.57079746 | DE |
| 4 | 0.1249999 | 27.7161640798 | 0.451 | 0.628 | 0.451 | 8651 | 0.54705952 | DE |
| 12 | -0.0620001 | -9.71788401254 | 0.638 | 0.638 | 0.4 | 9045 | 0.53317775 | DE |
| 26 | 0.1559999 | 37.1428333333 | 0.42 | 0.848 | 0.356 | 17477 | 0.58035926 | DE |
| 52 | 0.2659999 | 85.8064193548 | 0.31 | 0.848 | 0.243 | 14811 | 0.48914891 | DE |
| 156 | 0.2599999 | 82.2784493671 | 0.316 | 0.848 | 0.223 | 13290 | 0.46580876 | DE |
| 260 | 0.2599999 | 82.2784493671 | 0.316 | 0.848 | 0.223 | 13290 | 0.46580876 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.5699999 | 0.0119999 | 2.15 | 0.584 | 0.584 | 0.5639999 | 13958 |
| 1737667620 | 0.558 | -0.034 | -5.74 | 0.5779999 | 0.5779999 | 0.558 | 5500 |
| 1737581220 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 8429 |
| 1737494820 | 0.592 | 0.0100001 | 1.72 | 0.592 | 0.592 | 0.592 | 5350 |
| 1737408420 | 0.5819999 | 0.0219999 | 3.93 | 0.5819999 | 0.5819999 | 0.5819999 | 200 |
| 1737149220 | 0.56 | 0.002 | 0.36 | 0.556 | 0.56 | 0.55 | 20746 |
| 1737062820 | 0.558 | 0.024 | 4.49 | 0.558 | 0.558 | 0.532 | 15996 |
| 1736976420 | 0.534 | 0.01 | 1.91 | 0.554 | 0.554 | 0.534 | 20 |
| 1736890020 | 0.524 | -0.034 | -6.09 | 0.532 | 0.532 | 0.524 | 7266 |
| 1736803620 | 0.558 | -0.012 | -2.11 | 0.558 | 0.558 | 0.558 | 350 |
| 1736544420 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736458020 | 0.5699999 | -0.028 | -4.68 | 0.59 | 0.59 | 0.5699999 | 16330 |
| 1736371620 | 0.598 | 0.0300001 | 5.28 | 0.6 | 0.612 | 0.59 | 12586 |
| 1736285220 | 0.5679999 | -0.04 | -6.58 | 0.628 | 0.628 | 0.5679999 | 9812 |
| 1736198820 | 0.608 | 0.0380001 | 6.67 | 0.54 | 0.614 | 0.54 | 5442 |
| 1735939620 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 5000 |
| 1735853220 | 0.55 | 0.095 | 20.88 | 0.55 | 0.55 | 0.55 | 5800 |
| 1735594020 | 0.455 | 0.003 | 0.66 | 0.468 | 0.468 | 0.455 | 11392 |
| 1735334820 | 0.452 | -0.024 | -5.04 | 0.451 | 0.477 | 0.451 | 16850 |
| 1734989220 | 0.476 | -0.007 | -1.45 | 0.483 | 0.483 | 0.476 | 14030 |
| 1734730020 | 0.483 | 0.025 | 5.46 | 0.457 | 0.483 | 0.45 | 7540 |
| 1734643620 | 0.458 | 0.044 | 10.63 | 0.428 | 0.458 | 0.428 | 3200 |
| 1734557220 | 0.414 | -0.037 | -8.20 | 0.4 | 0.414 | 0.4 | 11000 |
| 1734470820 | 0.451 | -0.008 | -1.74 | 0.448 | 0.451 | 0.448 | 15001 |
| 1734384420 | 0.459 | 0.013 | 2.91 | 0.456 | 0.462 | 0.434 | 8022 |
| 1734125220 | 0.446 | -0.054 | -10.80 | 0.46 | 0.46 | 0.446 | 37416 |
| 1734038820 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 800 |
| 1733952420 | 0.51 | -0.014 | -2.67 | 0.51 | 0.51 | 0.51 | 10000 |
| 1733866020 | 0.524 | 0.031 | 6.29 | 0.498 | 0.524 | 0.498 | 984 |
| 1733779620 | 0.493 | 0 | 0.00 | 0.496 | 0.496 | 0.479 | 7550 |
| 1733520420 | 0.493 | -0.049 | -9.04 | 0.524 | 0.524 | 0.493 | 13500 |
| 1733434020 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 3045 |
| 1733347620 | 0.542 | 0.03 | 5.86 | 0.526 | 0.542 | 0.526 | 14410 |
| 1733261220 | 0.512 | -0.026 | -4.83 | 0.518 | 0.518 | 0.512 | 6916 |
| 1733174820 | 0.538 | 0.002 | 0.37 | 0.538 | 0.54 | 0.538 | 3400 |
| 1732915620 | 0.536 | -0.014 | -2.55 | 0.536 | 0.536 | 0.536 | 800 |
| 1732829220 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.55 | 400 |
| 1732742820 | 0.5699999 | 0.0239999 | 4.40 | 0.53 | 0.5699999 | 0.53 | 1100 |
| 1732656420 | 0.546 | 0.004 | 0.74 | 0.56 | 0.56 | 0.528 | 26743 |
| 1732570020 | 0.542 | -0.024 | -4.24 | 0.556 | 0.5699999 | 0.542 | 6380 |
| 1732310820 | 0.5659999 | -0.002 | -0.35 | 0.542 | 0.5699999 | 0.542 | 27285 |
| 1732224420 | 0.5679999 | -0.036 | -5.96 | 0.5679999 | 0.5679999 | 0.5679999 | 166 |
| 1732138020 | 0.604 | 0.0220001 | 3.78 | 0.604 | 0.604 | 0.604 | 410 |
| 1732051620 | 0.5819999 | 0.0279999 | 5.05 | 0.5819999 | 0.5819999 | 0.5819999 | 100 |
| 1731965220 | 0.554 | -0.008 | -1.42 | 0.554 | 0.554 | 0.554 | 500 |
| 1731705960 | 0.562 | -0.008 | -1.40 | 0.584 | 0.584 | 0.562 | 19 |
| 1731619560 | 0.5699999 | -0.002 | -0.35 | 0.5719999 | 0.5719999 | 0.562 | 22401 |
| 1731533160 | 0.5719999 | 0.0219999 | 4.00 | 0.584 | 0.592 | 0.5719999 | 2786 |
| 1731446820 | 0.55 | 0 | 0.00 | 0.558 | 0.558 | 0.55 | 25300 |
| 1731360420 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.54 | 11685 |
| 1731101220 | 0.6 | -0.014 | -2.28 | 0.6 | 0.6 | 0.6 | 2000 |
| 1731014760 | 0.614 | 0.024 | 4.07 | 0.614 | 0.614 | 0.59 | 11294 |
| 1730928360 | 0.59 | -0.008 | -1.34 | 0.606 | 0.606 | 0.5699999 | 21928 |
| 1730841960 | 0.598 | -0.01 | -1.64 | 0.6 | 0.6 | 0.598 | 15500 |
| 1730755560 | 0.608 | -0.02 | -3.18 | 0.586 | 0.608 | 0.586 | 5751 |
| 1730496360 | 0.628 | 0.014 | 2.28 | 0.638 | 0.638 | 0.604 | 2022 |
| 1730409960 | 0.614 | -0.036 | -5.54 | 0.64 | 0.652 | 0.604 | 21770 |
| 1730323560 | 0.65 | -0.03 | -4.41 | 0.6879999 | 0.6879999 | 0.65 | 7480 |
| 1730237160 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730150760 | 0.68 | 0 | 0.00 | 0.698 | 0.698 | 0.68 | 17363 |
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
