Tendencias Ahora
Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.
¿Ya eres miembro? Iniciar sesión
Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 4.34782608696 | 0.046 | 0.047 | 0.04 | 149769 | 0.04446654 | DE |
4 | 0.0075 | 18.5185185185 | 0.0405 | 0.048 | 0.04 | 133153 | 0.04436347 | DE |
12 | 0.006 | 14.2857142857 | 0.042 | 42.85 | 0.037 | 94645 | 0.04540339 | DE |
26 | 0.0005 | 1.05263157895 | 0.0475 | 42.85 | 0.0345 | 140998 | 0.04948266 | DE |
52 | -0.0005 | -1.03092783505 | 0.0485 | 42.85 | 0.0345 | 113902 | 0.04954205 | DE |
156 | 0.0185 | 62.7118644068 | 0.0295 | 42.85 | 0.0175 | 105173 | 0.04606807 | DE |
260 | 0.0185 | 62.7118644068 | 0.0295 | 42.85 | 0.0175 | 105173 | 0.04606807 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1742938020 | 0.047 | 0.002 | 4.44 | 0.045 | 0.047 | 0.045 | 143001 |
1742851620 | 0.045 | -0.0015 | -3.23 | 0.0415 | 0.047 | 0.04 | 273847 |
1742592420 | 0.0465 | -0.0005 | -1.06 | 0.047 | 0.047 | 0.044 | 39001 |
1742506020 | 0.047 | 0.005 | 11.90 | 0.0415 | 0.047 | 0.0415 | 27000 |
1742419620 | 0.042 | 0 | 0.00 | 0.046 | 0.046 | 0.0415 | 265995 |
1742333220 | 0.042 | -0.005 | -10.64 | 0.0465 | 0.0465 | 0.042 | 41000 |
1742246820 | 0.047 | 0.0015 | 3.30 | 0.045 | 0.047 | 0.041 | 42200 |
1741987620 | 0.0455 | 0.004 | 9.64 | 0.0425 | 0.0475 | 0.041 | 146220 |
1741901220 | 0.0415 | -0.0035 | -7.78 | 0.0425 | 0.048 | 0.0415 | 52791 |
1741814820 | 0.045 | 0.003 | 7.14 | 0.045 | 0.048 | 0.045 | 563715 |
1741728420 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.041 | 29000 |
1741642020 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1741382820 | 0.041 | -0.005 | -10.87 | 0.0434999 | 0.0434999 | 0.041 | 200523 |
1741296420 | 0.046 | 0 | 0.00 | 0.042 | 0.046 | 0.042 | 25000 |
1741210020 | 0.046 | 0.0055 | 13.58 | 0.047 | 0.047 | 0.0455 | 147000 |
1741123620 | 0.0405 | -0.005 | -10.99 | 0.0405 | 0.0405 | 0.0405 | 1000 |
1741037220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1740778020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1740691620 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1740605220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1740518820 | 0.0455 | 0.0045 | 10.98 | 0.042 | 0.0455 | 0.042 | 61002 |
1740432420 | 0.041 | -0.004 | -8.89 | 0.0455 | 0.0455 | 0.041 | 147495 |
1740173220 | 0.045 | -0.0005 | -1.10 | 0.046 | 0.046 | 0.045 | 157000 |
1740086820 | 0.0455 | 0.001 | 2.25 | 0.0445 | 0.0455 | 0.04 | 292778 |
1740000420 | 0.0445 | -0.005 | -10.10 | 0.052 | 0.052 | 0.0445 | 14001 |
1739914020 | 0.0495 | 0.004 | 8.79 | 0.0465 | 0.0535 | 0.0465 | 28823 |
1739827620 | 0.0455 | -0.001 | -2.15 | 0.0475 | 0.048 | 0.0455 | 26000 |
1739568420 | 0.0465 | -0.001 | -2.11 | 0.0465 | 0.052 | 0.0465 | 69900 |
1739482020 | 0.0475 | -0.003 | -5.94 | 0.0475 | 0.0475 | 0.0475 | 10000 |
1739395620 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
1739309220 | 0.0505 | -0.0015 | -2.88 | 0.0525 | 0.0525 | 0.046 | 61000 |
1739222820 | 0.052 | 0.0075 | 16.85 | 0.0495 | 0.052 | 0.048 | 146355 |
1738963620 | 0.0445 | 0.0025 | 5.95 | 0.0445 | 0.0445 | 0.0445 | 10000 |
1738877220 | 0.042 | 0.0015 | 3.70 | 0.047 | 0.047 | 0.042 | 10023 |
1738790820 | 0.0405 | -0.0005 | -1.22 | 0.047 | 0.0475 | 0.0405 | 53981 |
1738704420 | 0.041 | 0 | 0.00 | 0.045 | 0.047 | 0.041 | 63461 |
1738618020 | 0.041 | -0.0025 | -5.75 | 0.0415 | 0.0415 | 0.037 | 318786 |
1738358820 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
1738272420 | 0.0434999 | -0.0065 | -13.00 | 0.05 | 0.05 | 0.0434999 | 43000 |
1738186020 | 0.05 | 0.006 | 13.64 | 0.044 | 0.05 | 0.044 | 440000 |
1738099620 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 3000 |
1738013220 | 0.042 | -0.005 | -10.64 | 0.048 | 0.048 | 0.042 | 65400 |
1737754020 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1737667620 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 285 |
1737581220 | 0.047 | -0.0015 | -3.09 | 0.047 | 0.047 | 0.047 | 3000 |
1737494820 | 0.0485 | -0.0005 | -1.02 | 0.0485 | 0.0485 | 0.0485 | 2300 |
1737408420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 205000 |
1737149220 | 0.049 | 0.0015 | 3.16 | 0.0485 | 0.049 | 0.046 | 47743 |
1737062820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 5000 |
1736976420 | 0.0475 | 0.0035 | 7.95 | 0.041 | 0.0475 | 0.04 | 74761 |
1736890020 | 0.044 | -0.0035 | -7.37 | 0.0429999 | 0.044 | 0.0425 | 70100 |
1736803620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
1736544420 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
1736458020 | 0.0475 | 0 | 0.00 | 0.042 | 0.0475 | 0.042 | 11672 |
1736371620 | 0.0475 | 0.0025 | 5.56 | 0.0485 | 0.0485 | 0.042 | 102138 |
1736285220 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 38250 |
1736198820 | 0.0509999 | 0.0014999 | 3.03 | 0.0509999 | 0.0509999 | 0.0509999 | 3200 |
1735939620 | 0.0495 | -0.002 | -3.88 | 0.0509999 | 0.0515 | 0.0495 | 6235 |
1735853220 | 0.0515 | 0.01 | 24.10 | 0.042 | 0.0515 | 0.042 | 48400 |
1735594020 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
1735334820 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.035 | 243683 |
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