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 | -0.03 | -7.43494423792 | 0.4035 | 0.4095 | 0.353 | 25432 | 0.37897528 | DE |
| 4 | -0.1795 | -32.4593128391 | 0.553 | 0.5669999 | 0.353 | 56937 | 0.42828428 | DE |
| 12 | -0.0105 | -2.734375 | 0.384 | 0.5669999 | 0.353 | 47525 | 0.4353162 | DE |
| 26 | -0.1855 | -33.1842576029 | 0.559 | 0.588 | 0.34 | 49847 | 0.45108703 | DE |
| 52 | -0.1515 | -28.8571428571 | 0.525 | 0.713 | 0.34 | 40075 | 0.46755126 | DE |
| 156 | -0.0565 | -13.1395348837 | 0.43 | 0.713 | 0.322 | 32648 | 0.46595434 | DE |
| 260 | -0.0565 | -13.1395348837 | 0.43 | 0.713 | 0.322 | 32648 | 0.46595434 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.38 | 0.0005 | 0.13 | 0.381 | 0.387 | 0.3755 | 38323 |
| 1741814820 | 0.3795 | 0.0035 | 0.93 | 0.38 | 0.389 | 0.379 | 24300 |
| 1741728420 | 0.376 | 0.008 | 2.17 | 0.365 | 0.376 | 0.353 | 14100 |
| 1741642020 | 0.368 | -0.021 | -5.40 | 0.376 | 0.397 | 0.361 | 24557 |
| 1741382820 | 0.389 | -0.0095 | -2.38 | 0.4035 | 0.4094999 | 0.389 | 25881 |
| 1741296420 | 0.3985 | -0.004 | -0.99 | 0.4084999 | 0.412 | 0.3985 | 17700 |
| 1741210020 | 0.4025 | 0.007 | 1.77 | 0.3995 | 0.404 | 0.386 | 62590 |
| 1741123620 | 0.3955 | -0.0095 | -2.35 | 0.385 | 0.3955 | 0.3805 | 25110 |
| 1741037220 | 0.405 | -0.011 | -2.64 | 0.4265 | 0.4265 | 0.3925 | 82059 |
| 1740778020 | 0.416 | -0.0075 | -1.77 | 0.4225 | 0.4365 | 0.402 | 45145 |
| 1740691620 | 0.4235 | -0.02 | -4.51 | 0.4445 | 0.4445 | 0.422 | 39275 |
| 1740605220 | 0.4435 | 0.0275 | 6.61 | 0.422 | 0.45 | 0.422 | 39603 |
| 1740518820 | 0.416 | -0.004 | -0.95 | 0.432 | 0.449 | 0.4025 | 68662 |
| 1740432420 | 0.42 | 0.03 | 7.69 | 0.406 | 0.441 | 0.406 | 144812 |
| 1740173220 | 0.39 | -0.03 | -7.14 | 0.441 | 0.4415 | 0.39 | 99199 |
| 1740086820 | 0.42 | -0.01 | -2.33 | 0.4104999 | 0.449 | 0.4104999 | 95747 |
| 1740000420 | 0.43 | -0.09 | -17.31 | 0.505 | 0.505 | 0.4285 | 131353 |
| 1739914020 | 0.52 | -0.047 | -8.29 | 0.531 | 0.534 | 0.52 | 33712 |
| 1739827620 | 0.5669999 | 0.0319999 | 5.98 | 0.526 | 0.5669999 | 0.526 | 34092 |
| 1739568420 | 0.535 | 0.001 | 0.19 | 0.553 | 0.5659999 | 0.525 | 92514 |
| 1739482020 | 0.534 | 0.02 | 3.89 | 0.512 | 0.545 | 0.507 | 60596 |
| 1739395620 | 0.514 | 0.0235 | 4.79 | 0.505 | 0.523 | 0.4855 | 143194 |
| 1739309220 | 0.4905 | -0.0185 | -3.63 | 0.513 | 0.513 | 0.4905 | 36705 |
| 1739222820 | 0.509 | 0.0315 | 6.60 | 0.4925 | 0.509 | 0.4815 | 141607 |
| 1738963620 | 0.4775 | 0.01 | 2.14 | 0.469 | 0.4845 | 0.462 | 94997 |
| 1738877220 | 0.4675 | 0.0105 | 2.30 | 0.4815 | 0.482 | 0.46 | 68140 |
| 1738790820 | 0.457 | -0.0115 | -2.45 | 0.47 | 0.4835 | 0.457 | 23028 |
| 1738704420 | 0.4685 | 0.0235 | 5.28 | 0.461 | 0.469 | 0.4375 | 74672 |
| 1738618020 | 0.445 | 0.029 | 6.97 | 0.436 | 0.445 | 0.4155 | 22092 |
| 1738358820 | 0.416 | -0.004 | -0.95 | 0.4295 | 0.4365 | 0.416 | 14816 |
| 1738272420 | 0.42 | 0.0175 | 4.35 | 0.4195 | 0.43 | 0.4084999 | 7761 |
| 1738186020 | 0.4025 | 0.0065 | 1.64 | 0.42 | 0.4295 | 0.4025 | 9659 |
| 1738099620 | 0.396 | -0.004 | -1.00 | 0.4035 | 0.4035 | 0.389 | 80899 |
| 1738013220 | 0.4 | -0.0155 | -3.73 | 0.402 | 0.414 | 0.4 | 24214 |
| 1737754020 | 0.4155 | -0.003 | -0.72 | 0.4305 | 0.44 | 0.4155 | 17050 |
| 1737667620 | 0.4185 | -0.009 | -2.11 | 0.431 | 0.431 | 0.4104999 | 9493 |
| 1737581220 | 0.4275 | 0.009 | 2.15 | 0.401 | 0.428 | 0.401 | 48708 |
| 1737494820 | 0.4185 | 0.005 | 1.21 | 0.4255 | 0.4255 | 0.4099999 | 20394 |
| 1737408420 | 0.4135 | 0.015 | 3.76 | 0.4115 | 0.4135 | 0.4115 | 7350 |
| 1737149220 | 0.3985 | 0.008 | 2.05 | 0.399 | 0.399 | 0.3985 | 9759 |
| 1737062820 | 0.3905 | -0.006 | -1.51 | 0.3945 | 0.3985 | 0.371 | 55000 |
| 1736976420 | 0.3965 | -0.0005 | -0.13 | 0.39 | 0.3965 | 0.39 | 18131 |
| 1736890020 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 200 |
| 1736803620 | 0.397 | -0.006 | -1.49 | 0.405 | 0.419 | 0.384 | 18700 |
| 1736544420 | 0.403 | 0.013 | 3.33 | 0.375 | 0.403 | 0.375 | 29504 |
| 1736458020 | 0.39 | 0.009 | 2.36 | 0.3945 | 0.402 | 0.39 | 26330 |
| 1736371620 | 0.381 | -0.0245 | -6.04 | 0.38 | 0.4074999 | 0.3675 | 36590 |
| 1736285220 | 0.4055 | 0.0205 | 5.32 | 0.4055 | 0.4055 | 0.386 | 6298 |
| 1736198820 | 0.385 | -0.0285 | -6.89 | 0.4064999 | 0.4064999 | 0.385 | 14000 |
| 1735939620 | 0.4135 | 0.0035001 | 0.85 | 0.3955 | 0.415 | 0.3955 | 21501 |
| 1735853220 | 0.4099999 | -0.0065 | -1.56 | 0.42 | 0.439 | 0.4099999 | 105504 |
| 1735594020 | 0.4165 | 0.0275 | 7.07 | 0.412 | 0.4215 | 0.4005 | 26835 |
| 1735334820 | 0.389 | 0.024 | 6.58 | 0.3835 | 0.389 | 0.372 | 89017 |
| 1734989220 | 0.365 | 0 | 0.00 | 0.3775 | 0.397 | 0.36 | 97860 |
| 1734730020 | 0.365 | 0.005 | 1.39 | 0.384 | 0.384 | 0.356 | 14560 |
| 1734643620 | 0.36 | -0.0115 | -3.10 | 0.3585 | 0.36 | 0.3585 | 7150 |
| 1734557220 | 0.3715 | -0.009 | -2.37 | 0.3805 | 0.3805 | 0.3695 | 21484 |
| 1734470820 | 0.3805 | -0.0095 | -2.44 | 0.39 | 0.4 | 0.3805 | 40700 |
| 1734384420 | 0.39 | 0.01 | 2.63 | 0.3985 | 0.3985 | 0.39 | 63000 |
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
