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 | 0.0045 | 15 | 0.03 | 0.0315 | 0.03 | 5000 | 0.03075 | DE |
| 4 | 0.0095 | 38 | 0.025 | 0.041 | 0.025 | 25221 | 0.03135455 | DE |
| 12 | -0.0075 | -17.8571428571 | 0.042 | 0.0425 | 0.0235 | 65549 | 0.031571 | DE |
| 26 | 0.003 | 9.52380952381 | 0.0315 | 0.052 | 0.0235 | 62986 | 0.03325308 | DE |
| 52 | -0.0035 | -9.21052631579 | 0.038 | 0.052 | 0.02 | 52110 | 0.03514035 | DE |
| 156 | -0.0109 | -24.0088105727 | 0.0454 | 0.052 | 0.02 | 51077 | 0.03556803 | DE |
| 260 | -0.0109 | -24.0088105727 | 0.0454 | 0.052 | 0.02 | 51077 | 0.03556803 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 8000 |
| 1735334820 | 0.0315 | 0.0015 | 5.00 | 0.0315 | 0.0315 | 0.0315 | 5000 |
| 1734989220 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 5000 |
| 1734730020 | 0.029 | -0.0025 | -7.94 | 0.031 | 0.031 | 0.029 | 10450 |
| 1734643620 | 0.0315 | -0.0015 | -4.55 | 0.0359999 | 0.0359999 | 0.0315 | 40000 |
| 1734557220 | 0.033 | -0.0005 | -1.49 | 0.033 | 0.033 | 0.033 | 56000 |
| 1734470820 | 0.0335 | -0.0025 | -6.94 | 0.0335 | 0.0335 | 0.0335 | 1650 |
| 1734384420 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1734125220 | 0.0359999 | 0.0049999 | 16.13 | 0.041 | 0.041 | 0.0359999 | 21235 |
| 1734038820 | 0.031 | 0.0015 | 5.08 | 0.031 | 0.031 | 0.031 | 8915 |
| 1733952420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1733866020 | 0.0295 | -0.002 | -6.35 | 0.0295 | 0.0295 | 0.0295 | 10000 |
| 1733779620 | 0.0315 | 0.0025 | 8.62 | 0.0254999 | 0.0315 | 0.0254999 | 187911 |
| 1733520420 | 0.029 | 0.0035001 | 13.73 | 0.029 | 0.029 | 0.029 | 1000 |
| 1733434020 | 0.0254999 | -0.0015 | -5.56 | 0.026 | 0.026 | 0.0254999 | 16550 |
| 1733347620 | 0.027 | 0.002 | 8.00 | 0.0275 | 0.0275 | 0.027 | 8450 |
| 1733261220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2250 |
| 1733174820 | 0.025 | -0.0005 | -1.96 | 0.025 | 0.025 | 0.025 | 3900 |
| 1732915620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732829220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732742820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732656420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732570020 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1732310820 | 0.0254999 | 0.0019999 | 8.51 | 0.0254999 | 0.0254999 | 0.0254999 | 2500 |
| 1732224420 | 0.0235 | -0.005 | -17.54 | 0.0275 | 0.0275 | 0.0235 | 87175 |
| 1732137960 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732051560 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1731965160 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1731705960 | 0.0285 | -0.002 | -6.56 | 0.0285 | 0.0285 | 0.0285 | 54000 |
| 1731619560 | 0.0305 | 0.004 | 15.09 | 0.0295 | 0.0305 | 0.026 | 112500 |
| 1731533220 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1731446820 | 0.0265 | 0.0015 | 6.00 | 0.027 | 0.027 | 0.025 | 60760 |
| 1731360420 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 3000 |
| 1731101220 | 0.03 | 0.003 | 11.11 | 0.0295 | 0.03 | 0.0295 | 560000 |
| 1731014760 | 0.027 | -0.003 | -10.00 | 0.027 | 0.032 | 0.027 | 62216 |
| 1730928360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730841960 | 0.03 | 0 | 0.00 | 0.0265 | 0.031 | 0.0265 | 237055 |
| 1730755560 | 0.03 | -0.0005 | -1.64 | 0.0305 | 0.0305 | 0.03 | 64000 |
| 1730496360 | 0.0305 | -0.001 | -3.17 | 0.0305 | 0.0305 | 0.0305 | 44000 |
| 1730409960 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1730323560 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1730237160 | 0.0315 | 0.001 | 3.28 | 0.0315 | 0.0315 | 0.0315 | 30000 |
| 1730147220 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1729888020 | 0.0305 | -0.001 | -3.17 | 0.0305 | 0.0305 | 0.0305 | 5000 |
| 1729801560 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1729715160 | 0.0315 | -0.0045 | -12.50 | 0.0315 | 0.0315 | 0.0315 | 31000 |
| 1729628760 | 0.0359999 | 0.0029999 | 9.09 | 0.0354999 | 0.0359999 | 0.0354999 | 303000 |
| 1729542360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 60000 |
| 1729283160 | 0.033 | -0.001 | -2.94 | 0.039 | 0.039 | 0.033 | 11000 |
| 1729196760 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 12700 |
| 1729110360 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 3000 |
| 1729023960 | 0.031 | -0.0055 | -15.07 | 0.033 | 0.033 | 0.031 | 35800 |
| 1728937560 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1728678360 | 0.0365 | -0.0005 | -1.35 | 0.0365 | 0.0365 | 0.0365 | 2363 |
| 1728591960 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1728505560 | 0.037 | 0.0005 | 1.37 | 0.037 | 0.037 | 0.037 | 10000 |
| 1728419160 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1728332760 | 0.0365 | -0.003 | -7.59 | 0.042 | 0.0425 | 0.0365 | 321500 |
| 1728073560 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 25000 |
| 1727987220 | 0.0395 | 0.0005 | 1.28 | 0.0395 | 0.0395 | 0.0395 | 14000 |
| 1727900820 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1727814420 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 30000 |
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
