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 | -0.0545 | -6.41931684335 | 0.849 | 0.849 | 0.785 | 7254 | 0.7996854 | DE |
| 4 | 0.1325 | 20.0151057402 | 0.662 | 0.8675 | 0.6274999 | 13180 | 0.76380582 | DE |
| 12 | -0.7695 | -49.2007672634 | 1.564 | 1.656 | 0.5739999 | 28951 | 0.80146955 | DE |
| 26 | -1.6435 | -67.4118129614 | 2.438 | 2.528 | 0.5739999 | 20172 | 0.97590882 | DE |
| 52 | -1.2095 | -60.3542914172 | 2.004 | 2.528 | 0.5739999 | 13875 | 1.0210736 | DE |
| 156 | -1.1265 | -58.6413326393 | 1.921 | 2.528 | 0.5739999 | 12256 | 1.0400909 | DE |
| 260 | -1.1265 | -58.6413326393 | 1.921 | 2.528 | 0.5739999 | 12256 | 1.0400909 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.785 | -0.013 | -1.63 | 0.7885 | 0.7885 | 0.785 | 5646 |
| 1734730020 | 0.798 | 0.012 | 1.53 | 0.7985 | 0.7985 | 0.786 | 13302 |
| 1734643620 | 0.786 | -0.011 | -1.38 | 0.786 | 0.786 | 0.786 | 5000 |
| 1734557220 | 0.797 | 0.0065 | 0.82 | 0.792 | 0.808 | 0.792 | 8840 |
| 1734470820 | 0.7905 | -0.0395 | -4.76 | 0.8075 | 0.809 | 0.7905 | 4106 |
| 1734384420 | 0.83 | -0.005 | -0.60 | 0.849 | 0.849 | 0.83 | 5024 |
| 1734125220 | 0.835 | 0.005 | 0.60 | 0.8415 | 0.852 | 0.835 | 9401 |
| 1734038820 | 0.83 | 0.0025 | 0.30 | 0.83 | 0.83 | 0.83 | 250 |
| 1733952420 | 0.8275 | 0.0035 | 0.42 | 0.8045 | 0.8275 | 0.7785 | 10200 |
| 1733866020 | 0.824 | 0.0305 | 3.84 | 0.8035 | 0.824 | 0.787 | 3001 |
| 1733779620 | 0.7935 | 0.009 | 1.15 | 0.785 | 0.8 | 0.7584999 | 11497 |
| 1733520420 | 0.7845 | -0.0465 | -5.60 | 0.787 | 0.8005 | 0.7845 | 42150 |
| 1733434020 | 0.831 | 0.027 | 3.36 | 0.8505 | 0.8675 | 0.8285 | 34126 |
| 1733347620 | 0.804 | 0.1065 | 15.27 | 0.735 | 0.804 | 0.733 | 31715 |
| 1733261220 | 0.6975 | 0.0135 | 1.97 | 0.6845 | 0.712 | 0.6845 | 35200 |
| 1733174820 | 0.684 | 0.046 | 7.21 | 0.6815 | 0.685 | 0.6815 | 15000 |
| 1732915620 | 0.638 | -0.0055 | -0.85 | 0.6424999 | 0.6424999 | 0.638 | 4000 |
| 1732829220 | 0.6434999 | 0.0154999 | 2.47 | 0.6595 | 0.6595 | 0.6434999 | 14388 |
| 1732742820 | 0.628 | -0.037 | -5.56 | 0.651 | 0.651 | 0.6274999 | 4260 |
| 1732656420 | 0.665 | 0.0155 | 2.39 | 0.6805 | 0.6805 | 0.665 | 8540 |
| 1732570020 | 0.6495 | -0.0045 | -0.69 | 0.662 | 0.662 | 0.6495 | 3600 |
| 1732310820 | 0.654 | 0.046 | 7.57 | 0.6705 | 0.6755 | 0.654 | 17007 |
| 1732224420 | 0.608 | -0.009 | -1.46 | 0.598 | 0.608 | 0.598 | 1750 |
| 1732138020 | 0.617 | -0.0215 | -3.37 | 0.617 | 0.617 | 0.617 | 2000 |
| 1732051620 | 0.6384999 | -0.0035 | -0.55 | 0.642 | 0.6535 | 0.6384999 | 12173 |
| 1731965220 | 0.642 | 0.0335 | 5.51 | 0.6155 | 0.642 | 0.608 | 36897 |
| 1731705960 | 0.6085 | -0.0315 | -4.92 | 0.5995 | 0.6095 | 0.5995 | 18776 |
| 1731619560 | 0.64 | -0.013 | -1.99 | 0.6525 | 0.6525 | 0.64 | 4500 |
| 1731533160 | 0.653 | -0.0255 | -3.76 | 0.6965 | 0.6965 | 0.653 | 15260 |
| 1731446820 | 0.6785 | -0.0615 | -8.31 | 0.74 | 0.77 | 0.6444999 | 134544 |
| 1731360420 | 0.74 | 0.0425 | 6.09 | 0.7355 | 0.755 | 0.6919999 | 72062 |
| 1731101220 | 0.6975 | 0.088 | 14.44 | 0.608 | 0.727 | 0.5739999 | 290603 |
| 1731014760 | 0.6095 | -0.8775 | -59.01 | 1.232 | 1.232 | 0.585 | 556423 |
| 1730928360 | 1.487 | 0 | 0.00 | 1.487 | 1.487 | 1.487 | 0 |
| 1730841960 | 1.487 | -0.03 | -1.72 | 1.532 | 1.532 | 1.487 | 11750 |
| 1730755560 | 1.5129999 | -0.02 | -1.05 | 1.52 | 1.52 | 1.498 | 18359 |
| 1730496360 | 1.529 | 0.02 | 1.66 | 1.529 | 1.529 | 1.529 | 327 |
| 1730409960 | 1.504 | -0.04 | -2.84 | 1.5129999 | 1.5129999 | 1.504 | 1530 |
| 1730323560 | 1.548 | -0 | -0.26 | 1.548 | 1.548 | 1.548 | 1000 |
| 1730237160 | 1.552 | 0.02 | 1.44 | 1.522 | 1.552 | 1.5169999 | 8185 |
| 1730150760 | 1.53 | -0.01 | -0.58 | 1.534 | 1.534 | 1.53 | 3600 |
| 1729888020 | 1.539 | -0.02 | -1.41 | 1.539 | 1.539 | 1.539 | 3380 |
| 1729801560 | 1.561 | 0 | 0.00 | 1.561 | 1.561 | 1.561 | 0 |
| 1729715160 | 1.561 | -0.03 | -1.82 | 1.561 | 1.561 | 1.561 | 700 |
| 1729628760 | 1.59 | -0.02 | -1.49 | 1.59 | 1.591 | 1.59 | 5300 |
| 1729542360 | 1.614 | -0.04 | -2.18 | 1.645 | 1.652 | 1.614 | 28092 |
| 1729283160 | 1.65 | 0.03 | 1.66 | 1.627 | 1.656 | 1.62 | 6890 |
| 1729196760 | 1.623 | 0.09 | 5.53 | 1.544 | 1.623 | 1.539 | 17708 |
| 1729110360 | 1.538 | 0.01 | 0.79 | 1.538 | 1.538 | 1.538 | 6522 |
| 1729023960 | 1.526 | -0.01 | -0.39 | 1.54 | 1.54 | 1.526 | 115 |
| 1728937620 | 1.532 | -0.01 | -0.45 | 1.539 | 1.539 | 1.516 | 4893 |
| 1728678360 | 1.539 | 0 | 0.00 | 1.537 | 1.539 | 1.536 | 4900 |
| 1728591960 | 1.539 | 0.04 | 2.60 | 1.533 | 1.541 | 1.533 | 7380 |
| 1728505560 | 1.5 | 0.04 | 2.53 | 1.496 | 1.5 | 1.496 | 9845 |
| 1728419160 | 1.463 | -0.06 | -4.00 | 1.52 | 1.52 | 1.463 | 42039 |
| 1728332760 | 1.524 | 0.02 | 1.40 | 1.56 | 1.58 | 1.5009999 | 14766 |
| 1728073560 | 1.5029999 | 0 | 0.20 | 1.502 | 1.5029999 | 1.498 | 18946 |
| 1727987220 | 1.5 | -0.03 | -1.83 | 1.5 | 1.5 | 1.5 | 5810 |
| 1727900820 | 1.528 | -0.01 | -0.71 | 1.52 | 1.54 | 1.52 | 6869 |
| 1727814420 | 1.539 | 0.01 | 0.72 | 1.536 | 1.547 | 1.536 | 12470 |
| 1727728020 | 1.528 | -0.02 | -1.42 | 1.564 | 1.564 | 1.528 | 12186 |
| 1727468760 | 1.55 | 0.01 | 0.45 | 1.545 | 1.558 | 1.545 | 2652 |
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
