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 | -0.0005 | -1.19047619048 | 0.042 | 0.048 | 0.041 | 204560 | 0.04394396 | DE |
| 4 | -0.006 | -12.6315789474 | 0.0475 | 0.0535 | 0.04 | 118216 | 0.04450986 | DE |
| 12 | 0.002 | 5.06329113924 | 0.0395 | 0.0535 | 0.035 | 89607 | 0.04533628 | DE |
| 26 | -0.0135 | -24.5454545455 | 0.055 | 0.057 | 0.0345 | 137329 | 0.04997962 | DE |
| 52 | -0.0045 | -9.78260869565 | 0.046 | 0.06 | 0.0345 | 115939 | 0.0495562 | DE |
| 156 | 0.012 | 40.6779661017 | 0.0295 | 0.06 | 0.0175 | 104681 | 0.04610543 | DE |
| 260 | 0.012 | 40.6779661017 | 0.0295 | 0.06 | 0.0175 | 104681 | 0.04610543 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 | 42.85 | 0.037 | 319019 |
| 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 |
| 1734989220 | 0.0415 | -0.001 | -2.35 | 0.0425 | 0.0425 | 0.0415 | 11000 |
| 1734730020 | 0.0425 | 0 | 0.00 | 0.04 | 0.0425 | 0.038 | 45800 |
| 1734643620 | 0.0425 | -0.001 | -2.30 | 0.0395 | 0.0425 | 0.0395 | 35890 |
| 1734557220 | 0.0434999 | -0.0015 | -3.33 | 0.045 | 0.045 | 0.0434999 | 40000 |
| 1734470820 | 0.045 | -0.0025 | -5.26 | 0.045 | 0.045 | 0.045 | 29000 |
| 1734384420 | 0.0475 | -0.004 | -7.77 | 0.05 | 0.05 | 0.046 | 156143 |
| 1734125220 | 0.0515 | 0.0015 | 3.00 | 0.0515 | 0.0515 | 0.0515 | 34773 |
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
