Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -1.5873015873 | 0.378 | 0.378 | 0.352 | 1015 | 0.37773399 | DE |
| 4 | -0.058 | -13.488372093 | 0.43 | 0.43 | 0.28 | 24508 | 0.35646989 | DE |
| 12 | -0.098 | -20.8510638298 | 0.47 | 0.486 | 0.28 | 39621 | 0.41561851 | DE |
| 26 | -0.068 | -15.4545454545 | 0.44 | 0.5819999 | 0.28 | 43344 | 0.44952947 | DE |
| 52 | -0.156 | -29.5454545455 | 0.528 | 0.5819999 | 0.28 | 30417 | 0.44805867 | DE |
| 156 | -0.124 | -25 | 0.496 | 0.598 | 0.28 | 28450 | 0.44900888 | DE |
| 260 | -0.124 | -25 | 0.496 | 0.598 | 0.28 | 28450 | 0.44900888 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745353620 | 0.36 | -0.018 | -4.76 | 0.37 | 0.37 | 0.36 | 30 |
| 1744921620 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1744835220 | 0.378 | -0.002 | -0.53 | 0.378 | 0.378 | 0.378 | 2000 |
| 1744748820 | 0.38 | 0.004 | 1.06 | 0.378 | 0.386 | 0.37 | 19901 |
| 1744662420 | 0.376 | 0.018 | 5.03 | 0.37 | 0.376 | 0.37 | 27400 |
| 1744403220 | 0.358 | -0.012 | -3.24 | 0.36 | 0.36 | 0.358 | 11210 |
| 1744316820 | 0.37 | 0.016 | 4.52 | 0.376 | 0.376 | 0.37 | 23128 |
| 1744230420 | 0.354 | 0.004 | 1.14 | 0.336 | 0.354 | 0.336 | 112024 |
| 1744144020 | 0.35 | 0.02 | 6.06 | 0.3459999 | 0.352 | 0.3459999 | 16000 |
| 1744057620 | 0.33 | -0.01 | -2.94 | 0.3459999 | 0.3459999 | 0.28 | 22250 |
| 1743798420 | 0.34 | -0.058 | -14.57 | 0.368 | 0.368 | 0.34 | 21426 |
| 1743712020 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1743625620 | 0.398 | 0.058 | 17.06 | 0.361 | 0.398 | 0.352 | 14656 |
| 1743539220 | 0.34 | -0.03 | -8.11 | 0.374 | 0.374 | 0.34 | 70804 |
| 1743452820 | 0.37 | -0.045 | -10.84 | 0.401 | 0.402 | 0.37 | 20018 |
| 1743197220 | 0.415 | -0.003 | -0.72 | 0.43 | 0.43 | 0.415 | 7197 |
| 1743110820 | 0.418 | -0.003 | -0.71 | 0.43 | 0.43 | 0.418 | 2660 |
| 1743024420 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1742938020 | 0.421 | 0.017 | 4.21 | 0.4099999 | 0.421 | 0.4099999 | 15508 |
| 1742851620 | 0.404 | -0.015 | -3.58 | 0.426 | 0.427 | 0.404 | 17200 |
| 1742592420 | 0.419 | -0.018 | -4.12 | 0.439 | 0.439 | 0.419 | 20675 |
| 1742506020 | 0.437 | -0.001 | -0.23 | 0.432 | 0.441 | 0.413 | 48770 |
| 1742419620 | 0.438 | -0.003 | -0.68 | 0.428 | 0.443 | 0.428 | 71312 |
| 1742333220 | 0.441 | 0.005 | 1.15 | 0.437 | 0.441 | 0.437 | 4100 |
| 1742246820 | 0.436 | 0.01 | 2.35 | 0.439 | 0.444 | 0.431 | 16774 |
| 1741987620 | 0.426 | 0.006 | 1.43 | 0.416 | 0.426 | 0.416 | 1030 |
| 1741901220 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 8500 |
| 1741814820 | 0.42 | 0.02 | 5.00 | 0.398 | 0.427 | 0.398 | 213034 |
| 1741728420 | 0.4 | -0.015 | -3.61 | 0.406 | 0.432 | 0.4 | 75900 |
| 1741642020 | 0.415 | -0.027 | -6.11 | 0.43 | 0.447 | 0.415 | 60013 |
| 1741382820 | 0.442 | 0.014 | 3.27 | 0.437 | 0.442 | 0.428 | 13220 |
| 1741296420 | 0.428 | -0.005 | -1.15 | 0.426 | 0.429 | 0.426 | 11114 |
| 1741210020 | 0.433 | -0.001 | -0.23 | 0.421 | 0.433 | 0.403 | 7663 |
| 1741123620 | 0.434 | 0.003 | 0.70 | 0.432 | 0.435 | 0.428 | 61400 |
| 1741037220 | 0.431 | 0.0210001 | 5.12 | 0.416 | 0.457 | 0.4099999 | 265605 |
| 1740778020 | 0.4099999 | -0.008 | -1.91 | 0.415 | 0.415 | 0.4099999 | 26000 |
| 1740691620 | 0.418 | 0.018 | 4.50 | 0.401 | 0.43 | 0.401 | 31300 |
| 1740605220 | 0.4 | 0.018 | 4.71 | 0.381 | 0.418 | 0.379 | 212865 |
| 1740518820 | 0.382 | -0.067 | -14.92 | 0.44 | 0.44 | 0.382 | 87699 |
| 1740432420 | 0.449 | -0.001 | -0.22 | 0.45 | 0.451 | 0.4099999 | 29450 |
| 1740173220 | 0.45 | -0.008 | -1.75 | 0.455 | 0.457 | 0.45 | 16038 |
| 1740086820 | 0.458 | 0.006 | 1.33 | 0.463 | 0.463 | 0.451 | 20000 |
| 1740000420 | 0.452 | -0.006 | -1.31 | 0.465 | 0.466 | 0.452 | 14263 |
| 1739914020 | 0.458 | -0.022 | -4.58 | 0.48 | 0.486 | 0.458 | 73570 |
| 1739827620 | 0.48 | 0.025 | 5.49 | 0.447 | 0.48 | 0.447 | 91137 |
| 1739568420 | 0.455 | -0.009 | -1.94 | 0.46 | 0.469 | 0.455 | 5580 |
| 1739482020 | 0.464 | 0.014 | 3.11 | 0.452 | 0.464 | 0.452 | 6650 |
| 1739395620 | 0.45 | -0.007 | -1.53 | 0.47 | 0.482 | 0.445 | 82652 |
| 1739309220 | 0.457 | 0.016 | 3.63 | 0.445 | 0.458 | 0.445 | 31467 |
| 1739222820 | 0.441 | -0.025 | -5.36 | 0.451 | 0.464 | 0.441 | 36896 |
| 1738963620 | 0.466 | -0.003 | -0.64 | 0.459 | 0.466 | 0.459 | 2820 |
| 1738877220 | 0.469 | 0.018 | 3.99 | 0.453 | 0.469 | 0.453 | 12000 |
| 1738790820 | 0.451 | 0 | 0.00 | 0.451 | 0.451 | 0.451 | 0 |
| 1738704420 | 0.451 | 0.016 | 3.68 | 0.452 | 0.452 | 0.451 | 12759 |
| 1738618020 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.435 | 56600 |
| 1738358820 | 0.46 | 0.005 | 1.10 | 0.459 | 0.46 | 0.459 | 3000 |
| 1738272420 | 0.455 | -0.006 | -1.30 | 0.457 | 0.458 | 0.449 | 13983 |
| 1738186020 | 0.461 | -0.009 | -1.91 | 0.47 | 0.471 | 0.46 | 8472 |
| 1738099620 | 0.47 | -0.01 | -2.08 | 0.477 | 0.483 | 0.47 | 63235 |
| 1738013220 | 0.48 | 0.014 | 3.00 | 0.476 | 0.494 | 0.476 | 42365 |
| 1737754020 | 0.466 | 0.016 | 3.56 | 0.461 | 0.475 | 0.461 | 44100 |
| 1737667620 | 0.45 | -0.018 | -3.85 | 0.45 | 0.45 | 0.45 | 500 |
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
