Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017 | -4.58221024259 | 0.371 | 0.372 | 0.3395 | 22140 | 0.35851257 | DE |
| 4 | -0.0725 | -16.9988276671 | 0.4265 | 0.4295 | 0.308 | 63143 | 0.36922822 | DE |
| 12 | -0.466 | -56.8292682927 | 0.82 | 0.827 | 0.308 | 44757 | 0.46452079 | DE |
| 26 | 0.288 | 436.363636364 | 0.066 | 0.987 | 0.0336 | 624435 | 0.07835842 | DE |
| 52 | 0.2875 | 432.330827068 | 0.0665 | 0.987 | 0.0336 | 433635 | 0.07375016 | DE |
| 156 | 0.2983 | 535.547576302 | 0.0557 | 0.987 | 0.0336 | 381818 | 0.07201249 | DE |
| 260 | 0.2983 | 535.547576302 | 0.0557 | 0.987 | 0.0336 | 381818 | 0.07201249 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1744835220 | 0.355 | -0.017 | -4.57 | 0.354 | 0.3565 | 0.3395 | 35130 |
| 1744748820 | 0.372 | 0 | 0.00 | 0.371 | 0.372 | 0.356 | 9149 |
| 1744662420 | 0.372 | 0.0025 | 0.68 | 0.3795 | 0.3855 | 0.368 | 35138 |
| 1744403220 | 0.3695 | -0.0185 | -4.77 | 0.3545 | 0.3855 | 0.3545 | 38277 |
| 1744316820 | 0.388 | 0.0225 | 6.16 | 0.3815 | 0.389 | 0.369 | 78956 |
| 1744230420 | 0.3655 | 0.0055 | 1.53 | 0.314 | 0.3655 | 0.3135 | 108547 |
| 1744144020 | 0.36 | 0.0095 | 2.71 | 0.352 | 0.3625 | 0.3405 | 73188 |
| 1744057620 | 0.3505 | 0.0005 | 0.14 | 0.3305 | 0.3595 | 0.308 | 151669 |
| 1743798420 | 0.35 | -0.0195 | -5.28 | 0.3444999 | 0.3535 | 0.3265 | 167869 |
| 1743712020 | 0.3695 | -0.007 | -1.86 | 0.371 | 0.371 | 0.3505 | 33738 |
| 1743625620 | 0.3765 | -0.051 | -11.93 | 0.3585 | 0.4 | 0.3585 | 77138 |
| 1743539220 | 0.4275 | -0.001 | -0.23 | 0.4079999 | 0.4275 | 0.4079999 | 28175 |
| 1743452820 | 0.4285 | 0.007 | 1.66 | 0.4215 | 0.4285 | 0.419 | 24870 |
| 1743197220 | 0.4215 | -0.005 | -1.17 | 0.4015 | 0.4225 | 0.4015 | 83564 |
| 1743110820 | 0.4265 | 0.007 | 1.67 | 0.4295 | 0.4295 | 0.4265 | 3345 |
| 1743024420 | 0.4195 | -0.0075 | -1.76 | 0.4055 | 0.4205 | 0.4005 | 18305 |
| 1742938020 | 0.427 | 0.0115 | 2.77 | 0.4265 | 0.428 | 0.4055 | 1643 |
| 1742851620 | 0.4155 | -0.0215 | -4.92 | 0.428 | 0.435 | 0.406 | 31438 |
| 1742592420 | 0.437 | -0.026 | -5.62 | 0.4565 | 0.4565 | 0.4255 | 42685 |
| 1742506020 | 0.463 | 0.0325 | 7.55 | 0.45 | 0.463 | 0.4375 | 55809 |
| 1742419620 | 0.4305 | 0.0275 | 6.82 | 0.444 | 0.4535 | 0.4255 | 15110 |
| 1742333220 | 0.403 | -0.0065 | -1.59 | 0.395 | 0.4035 | 0.3945 | 41993 |
| 1742246820 | 0.4094999 | 0.0084999 | 2.12 | 0.389 | 0.4094999 | 0.3875 | 112544 |
| 1741987620 | 0.401 | -0.0055 | -1.35 | 0.3995 | 0.401 | 0.3995 | 11351 |
| 1741901220 | 0.4064999 | -0.0025 | -0.61 | 0.3885 | 0.4064999 | 0.3885 | 21025 |
| 1741814820 | 0.4089999 | -0.0025 | -0.61 | 0.3885 | 0.4089999 | 0.3885 | 61336 |
| 1741728420 | 0.4115 | -0.0185 | -4.30 | 0.4115 | 0.4115 | 0.3855 | 88936 |
| 1741642020 | 0.43 | -0.0315 | -6.83 | 0.448 | 0.448 | 0.4245 | 17710 |
| 1741382820 | 0.4615 | -0.019 | -3.95 | 0.4615 | 0.462 | 0.4405 | 27515 |
| 1741296420 | 0.4805 | 0.011 | 2.34 | 0.4595 | 0.4805 | 0.4555 | 20903 |
| 1741210020 | 0.4695 | -0.0225 | -4.57 | 0.4695 | 0.4695 | 0.4425 | 22499 |
| 1741123620 | 0.492 | -0.013 | -2.57 | 0.491 | 0.492 | 0.454 | 129425 |
| 1741037220 | 0.505 | -0.01 | -1.94 | 0.556 | 0.556 | 0.505 | 52879 |
| 1740778020 | 0.515 | -0.035 | -6.36 | 0.511 | 0.536 | 0.505 | 15690 |
| 1740691620 | 0.55 | -0.001 | -0.18 | 0.562 | 0.5629999 | 0.55 | 109389 |
| 1740605220 | 0.551 | -0.044 | -7.39 | 0.554 | 0.5629999 | 0.55 | 39797 |
| 1740518820 | 0.595 | 0.0300001 | 5.31 | 0.5699999 | 0.595 | 0.5689999 | 12095 |
| 1740432420 | 0.5649999 | -0.041 | -6.77 | 0.589 | 0.6 | 0.5649999 | 26476 |
| 1740173220 | 0.606 | -0.013 | -2.10 | 0.606 | 0.624 | 0.606 | 3616 |
| 1740086820 | 0.619 | 0.012 | 1.98 | 0.611 | 0.628 | 0.601 | 5989 |
| 1740000420 | 0.607 | -0.022 | -3.50 | 0.63 | 0.64 | 0.607 | 44464 |
| 1739914020 | 0.629 | 0.009 | 1.45 | 0.603 | 0.629 | 0.603 | 2175 |
| 1739827620 | 0.62 | 0.011 | 1.81 | 0.629 | 0.629 | 0.606 | 14270 |
| 1739568420 | 0.609 | -0.02 | -3.18 | 0.62 | 0.62 | 0.59 | 16407 |
| 1739482020 | 0.629 | -0.001 | -0.16 | 0.628 | 0.629 | 0.628 | 2580 |
| 1739395620 | 0.63 | -0.068 | -9.74 | 0.645 | 0.653 | 0.621 | 112733 |
| 1739309220 | 0.698 | 0.0060001 | 0.87 | 0.6899999 | 0.698 | 0.681 | 15147 |
| 1739222820 | 0.6919999 | -0.007 | -1.00 | 0.71 | 0.733 | 0.6909999 | 7355 |
| 1738963620 | 0.699 | -0.026 | -3.59 | 0.699 | 0.699 | 0.672 | 20767 |
| 1738877220 | 0.725 | -0.015 | -2.03 | 0.723 | 0.726 | 0.685 | 8166 |
| 1738790820 | 0.74 | 0.038 | 5.41 | 0.738 | 0.74 | 0.706 | 8261 |
| 1738704420 | 0.702 | 0.044 | 6.69 | 0.6909999 | 0.733 | 0.683 | 31478 |
| 1738618020 | 0.658 | -0.021 | -3.09 | 0.659 | 0.66 | 0.632 | 57665 |
| 1738358820 | 0.679 | -0.129 | -15.97 | 0.66 | 0.687 | 0.66 | 76215 |
| 1738272420 | 0.808 | 0.007 | 0.87 | 0.778 | 0.809 | 0.778 | 5790 |
| 1738186020 | 0.801 | -0.009 | -1.11 | 0.8189999 | 0.827 | 0.801 | 14375 |
| 1738099620 | 0.81 | -0.033 | -3.91 | 0.8199999 | 0.8199999 | 0.768 | 55295 |
| 1738013220 | 0.843 | -0.057 | -6.33 | 0.915 | 0.917 | 0.843 | 94120 |
| 1737754020 | 0.9 | -0.08 | -8.16 | 0.944 | 0.944 | 0.871 | 141311 |
| 1737667620 | 0.98 | 0.045 | 4.81 | 0.937 | 0.987 | 0.937 | 23997 |
| 1737581220 | 0.935 | 0.054 | 6.13 | 0.909 | 0.953 | 0.906 | 54532 |
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
