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 | 0.018 | 4.2654028436 | 0.422 | 0.462 | 0.416 | 1314 | 0.42966127 | DE |
| 4 | -0.095 | -17.7570093458 | 0.535 | 0.545 | 0.41 | 18201 | 0.4950738 | DE |
| 12 | 0.032 | 7.8431372549 | 0.408 | 0.585 | 0.402 | 20966 | 0.52951324 | DE |
| 26 | -0.1785 | -28.8601455133 | 0.6185 | 0.636 | 0.402 | 15128 | 0.52931276 | DE |
| 52 | -0.1785 | -28.8601455133 | 0.6185 | 0.636 | 0.402 | 15128 | 0.52931276 | DE |
| 156 | -0.1785 | -28.8601455133 | 0.6185 | 0.636 | 0.402 | 15128 | 0.52931276 | DE |
| 260 | -0.1785 | -28.8601455133 | 0.6185 | 0.636 | 0.402 | 15128 | 0.52931276 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.416 | -0.008 | -1.89 | 0.416 | 0.416 | 0.416 | 250 |
| 1732829220 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1732742820 | 0.424 | -0.004 | -0.93 | 0.424 | 0.424 | 0.424 | 166 |
| 1732656420 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 1 |
| 1732570020 | 0.428 | -0.002 | -0.47 | 0.428 | 0.462 | 0.428 | 391 |
| 1732310820 | 0.43 | 0 | 0.00 | 0.422 | 0.43 | 0.422 | 4697 |
| 1732224420 | 0.43 | -0.036 | -7.73 | 0.432 | 0.432 | 0.43 | 11066 |
| 1732138020 | 0.466 | 0.016 | 3.56 | 0.432 | 0.466 | 0.432 | 2240 |
| 1732051620 | 0.45 | -0.006 | -1.32 | 0.452 | 0.452 | 0.45 | 5500 |
| 1731965220 | 0.456 | 0.03 | 7.04 | 0.476 | 0.476 | 0.44 | 1850 |
| 1731705960 | 0.426 | -0.012 | -2.74 | 0.462 | 0.462 | 0.426 | 7176 |
| 1731619560 | 0.438 | -0.022 | -4.78 | 0.456 | 0.472 | 0.4099999 | 64603 |
| 1731533160 | 0.46 | -0.03 | -6.12 | 0.505 | 0.505 | 0.46 | 30036 |
| 1731446820 | 0.49 | -0.03 | -5.77 | 0.505 | 0.525 | 0.49 | 18478 |
| 1731360420 | 0.52 | 0.015 | 2.97 | 0.51 | 0.53 | 0.505 | 13883 |
| 1731101220 | 0.505 | -0.015 | -2.88 | 0.51 | 0.51 | 0.505 | 4582 |
| 1731014760 | 0.52 | 0 | 0.00 | 0.52 | 0.54 | 0.492 | 9718 |
| 1730928360 | 0.52 | 0 | 0.00 | 0.53 | 0.54 | 0.5 | 33200 |
| 1730841960 | 0.52 | -0.02 | -3.70 | 0.525 | 0.525 | 0.505 | 25799 |
| 1730755560 | 0.54 | 0.005 | 0.93 | 0.535 | 0.54 | 0.525 | 37192 |
| 1730496360 | 0.535 | 0 | 0.00 | 0.535 | 0.545 | 0.505 | 75237 |
| 1730409960 | 0.535 | -0.04 | -6.96 | 0.5699999 | 0.585 | 0.535 | 22591 |
| 1730323560 | 0.5749999 | 0 | 0.00 | 0.5649999 | 0.5749999 | 0.555 | 58668 |
| 1730237160 | 0.5749999 | 0.01 | 1.77 | 0.5799999 | 0.5799999 | 0.5649999 | 20607 |
| 1730150760 | 0.5649999 | 0.0099999 | 1.80 | 0.56 | 0.5749999 | 0.53 | 9251 |
| 1729888020 | 0.555 | 0.01 | 1.83 | 0.55 | 0.5699999 | 0.54 | 72226 |
| 1729801560 | 0.545 | -0.005 | -0.91 | 0.515 | 0.545 | 0.515 | 126465 |
| 1729715160 | 0.55 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.55 | 51077 |
| 1729628760 | 0.55 | 0.01 | 1.85 | 0.535 | 0.55 | 0.53 | 36916 |
| 1729542360 | 0.54 | 0.02 | 3.85 | 0.55 | 0.5749999 | 0.54 | 191485 |
| 1729283160 | 0.52 | -0.015 | -2.80 | 0.515 | 0.52 | 0.515 | 6591 |
| 1729196760 | 0.535 | 0.005 | 0.94 | 0.555 | 0.5749999 | 0.515 | 14146 |
| 1729110360 | 0.53 | -0.015 | -2.75 | 0.545 | 0.555 | 0.53 | 5643 |
| 1729023960 | 0.545 | -0.025 | -4.39 | 0.5799999 | 0.585 | 0.53 | 43541 |
| 1728937620 | 0.5699999 | 0.0299999 | 5.56 | 0.555 | 0.5699999 | 0.545 | 26297 |
| 1728678360 | 0.54 | 0.03 | 5.88 | 0.515 | 0.54 | 0.48 | 8634 |
| 1728591960 | 0.51 | 0.034 | 7.14 | 0.515 | 0.52 | 0.48 | 19333 |
| 1728505560 | 0.476 | -0.039 | -7.57 | 0.476 | 0.476 | 0.476 | 75 |
| 1728419160 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1728332760 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1728073560 | 0.515 | -0.01 | -1.90 | 0.55 | 0.55 | 0.515 | 868 |
| 1727987220 | 0.525 | -0.03 | -5.41 | 0.51 | 0.525 | 0.51 | 269 |
| 1727900820 | 0.555 | 0.04 | 7.77 | 0.5749999 | 0.5749999 | 0.555 | 1592 |
| 1727814420 | 0.515 | -0.05 | -8.85 | 0.515 | 0.515 | 0.515 | 41 |
| 1727727960 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1727468760 | 0.5649999 | 0.0199999 | 3.67 | 0.5649999 | 0.5649999 | 0.5649999 | 1000 |
| 1727382360 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 632 |
| 1727295960 | 0.545 | -0.005 | -0.91 | 0.545 | 0.545 | 0.545 | 166 |
| 1727209560 | 0.55 | 0.005 | 0.92 | 0.54 | 0.55 | 0.54 | 2906 |
| 1727123160 | 0.545 | 0.015 | 2.83 | 0.545 | 0.545 | 0.545 | 16 |
| 1726863960 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1726777560 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 4000 |
| 1726691220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726604820 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726518420 | 0.52 | 0.048 | 10.17 | 0.52 | 0.52 | 0.52 | 2550 |
| 1726259160 | 0.472 | -0.014 | -2.88 | 0.476 | 0.476 | 0.472 | 6700 |
| 1726172760 | 0.486 | 0.084 | 20.90 | 0.486 | 0.486 | 0.486 | 697 |
| 1726086360 | 0.402 | -0.028 | -6.51 | 0.44 | 0.44 | 0.402 | 5207 |
| 1726000020 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1725913620 | 0.43 | -0.042 | -8.90 | 0.43 | 0.43 | 0.43 | 338 |
| 1725654360 | 0.472 | -0.016 | -3.28 | 0.4079999 | 0.472 | 0.4079999 | 3873 |
| 1725567960 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1725481560 | 0.488 | -0.047 | -8.79 | 0.488 | 0.488 | 0.488 | 20 |
| 1725346800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1725260400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
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
