Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 2.21402214022 | 0.271 | 0.2828 | 0.2505 | 141848 | 0.26169481 | CS |
| 4 | -0.0371 | -11.811524992 | 0.3141 | 0.3698 | 0.2505 | 263602 | 0.30617916 | CS |
| 12 | 0.023 | 9.05511811024 | 0.254 | 0.96 | 0.231045 | 11860835 | 0.45561579 | CS |
| 26 | -1.213 | -81.4093959732 | 1.49 | 1.49 | 0.2212 | 5572507 | 0.45031514 | CS |
| 52 | -1.973 | -87.6888888889 | 2.25 | 2.625 | 0.2212 | 2767551 | 0.45237373 | CS |
| 156 | -3.923 | -93.4047619048 | 4.2 | 7.15 | 0.2212 | 1158265 | 0.520376 | CS |
| 260 | -3.923 | -93.4047619048 | 4.2 | 7.15 | 0.2212 | 1158265 | 0.520376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.274 | 0.0171 | 6.66 | 0.26 | 0.275 | 0.26 | 83853 |
| 1741991700 | 0.2569 | 0.0019 | 0.75 | 0.252 | 0.27 | 0.252 | 176871 |
| 1741905300 | 0.255 | -0.005 | -1.92 | 0.2505 | 0.2619 | 0.2505 | 100242 |
| 1741818900 | 0.26 | -0.0081 | -3.02 | 0.266 | 0.2799 | 0.26 | 172824 |
| 1741732500 | 0.2681 | -0.0027 | -1.00 | 0.2708 | 0.2779 | 0.2511 | 203316 |
| 1741646100 | 0.2708 | -0.0145 | -5.08 | 0.271 | 0.2828 | 0.2703 | 55989 |
| 1741390500 | 0.2853 | -0.0092 | -3.12 | 0.28 | 0.2993 | 0.28 | 87944 |
| 1741304100 | 0.2945 | 0.0095001 | 3.33 | 0.273 | 0.3 | 0.27 | 68012 |
| 1741217700 | 0.2849999 | -0.0009 | -0.31 | 0.295 | 0.295 | 0.272 | 63693 |
| 1741131300 | 0.2859 | 0.0069 | 2.47 | 0.272 | 0.2965 | 0.26 | 210868 |
| 1741044900 | 0.279 | -0.0249 | -8.19 | 0.2997 | 0.3 | 0.275 | 405211 |
| 1740785700 | 0.3039 | 0.0181 | 6.33 | 0.2849 | 0.3048 | 0.272 | 280266 |
| 1740699300 | 0.2858 | -0.0092 | -3.12 | 0.2927 | 0.2989 | 0.28 | 145337 |
| 1740612900 | 0.295 | 0.0016 | 0.55 | 0.3 | 0.33 | 0.2939 | 177206 |
| 1740526500 | 0.2934 | -0.0079 | -2.62 | 0.2923 | 0.297 | 0.2829999 | 138560 |
| 1740440100 | 0.3013 | -0.0136 | -4.32 | 0.3054 | 0.3298 | 0.2901 | 223868 |
| 1740180900 | 0.3149 | -0.024 | -7.08 | 0.3438 | 0.3449 | 0.3051 | 585915 |
| 1740094500 | 0.3389 | -0.0127 | -3.61 | 0.329 | 0.3579 | 0.329 | 334372 |
| 1740008100 | 0.3516 | 0.0486 | 16.04 | 0.3046 | 0.3698 | 0.2942 | 992380 |
| 1739921700 | 0.303 | -0.0042 | -1.37 | 0.3141 | 0.3142 | 0.2894 | 585557 |
| 1739576100 | 0.3071999 | 0.0193999 | 6.74 | 0.3109 | 0.3231 | 0.2839 | 818333 |
| 1739489700 | 0.2878 | 0.0257 | 9.81 | 0.2649 | 0.3 | 0.2642 | 642454 |
| 1739403300 | 0.2621 | -0.0018 | -0.68 | 0.28 | 0.28 | 0.25 | 804159 |
| 1739316900 | 0.2639 | -0.0591 | -18.30 | 0.318 | 0.318 | 0.2602 | 935594 |
| 1739230500 | 0.323 | -0.0128 | -3.81 | 0.3257 | 0.3468 | 0.3 | 607862 |
| 1738971300 | 0.3358 | -0.0042 | -1.24 | 0.3382 | 0.3666 | 0.32 | 555954 |
| 1738884900 | 0.34 | 0.017 | 5.26 | 0.343 | 0.362999 | 0.325 | 259433 |
| 1738798500 | 0.323 | -0.0359 | -10.00 | 0.34 | 0.3635 | 0.312 | 924393 |
| 1738712100 | 0.3589 | -0.0027 | -0.75 | 0.3639 | 0.3681 | 0.345001 | 462198 |
| 1738625700 | 0.3616 | -0.0168 | -4.44 | 0.3696999 | 0.37 | 0.3303 | 561054 |
| 1738366500 | 0.3784 | 0.012 | 3.28 | 0.3769 | 0.399 | 0.37 | 401422 |
| 1738280100 | 0.3664 | -0.0636 | -14.79 | 0.4268 | 0.44 | 0.36 | 1164094 |
| 1738193700 | 0.43 | -0.01 | -2.27 | 0.439 | 0.4436 | 0.4109999 | 408910 |
| 1738107300 | 0.44 | -0.0001 | -0.02 | 0.44 | 0.4668 | 0.425 | 245377 |
| 1738020900 | 0.4401 | -0.126 | -22.26 | 0.53 | 0.5555 | 0.4264 | 1010825 |
| 1737761700 | 0.5661 | -0.069 | -10.86 | 0.586 | 0.615 | 0.5524 | 766294 |
| 1737675300 | 0.6351 | 0 | 0.00 | 0.6351 | 0.6351 | 0.6351 | 0 |
| 1737588900 | 0.6351 | 0.1662 | 35.44 | 0.4689 | 0.738 | 0.443 | 12657499 |
| 1737502500 | 0.4689 | 0.0467 | 11.06 | 0.4 | 0.481799 | 0.3801 | 1496934 |
| 1737156900 | 0.4222 | -0.0268 | -5.97 | 0.4344 | 0.4999 | 0.4025 | 2534969 |
| 1737070500 | 0.449 | 0.0132 | 3.03 | 0.4201 | 0.475 | 0.3892 | 5501346 |
| 1736984100 | 0.4358 | -0.0222 | -4.85 | 0.5094999 | 0.5187 | 0.381 | 17641137 |
| 1736897700 | 0.458 | 0.149 | 48.22 | 0.51 | 0.96 | 0.43241 | 574919319 |
| 1736811300 | 0.309 | 0.009 | 3.00 | 0.309 | 0.3153 | 0.2915 | 231618 |
| 1736552100 | 0.3 | -0.0233 | -7.21 | 0.3091999 | 0.326 | 0.2915 | 301328 |
| 1736379300 | 0.3232999 | -0.0101 | -3.03 | 0.337 | 0.35 | 0.302 | 438765 |
| 1736292900 | 0.3333999 | 0.0035999 | 1.09 | 0.321 | 0.3578 | 0.3151 | 248800 |
| 1736206500 | 0.3298 | -0.0142 | -4.13 | 0.3 | 0.3661 | 0.3 | 566170 |
| 1735947300 | 0.3439999 | -0.025 | -6.78 | 0.32 | 0.37 | 0.32 | 854865 |
| 1735860900 | 0.369 | 0.075 | 25.51 | 0.317 | 0.3925 | 0.309 | 2784310 |
| 1735688100 | 0.294 | 0.015 | 5.38 | 0.3071 | 0.35 | 0.2822 | 1986931 |
| 1735601700 | 0.279 | 0.026 | 10.28 | 0.2798 | 0.34 | 0.2701 | 1417133 |
| 1735342500 | 0.253 | -0.0301 | -10.63 | 0.29 | 0.29 | 0.253 | 331979 |
| 1735256100 | 0.2831 | 0.0341 | 13.69 | 0.249 | 0.2999 | 0.240601 | 608218 |
| 1735077840 | 0.249 | 0.0036 | 1.47 | 0.255 | 0.259499 | 0.2455 | 124191 |
| 1734996900 | 0.2454 | -0.0047 | -1.88 | 0.254 | 0.2561 | 0.231045 | 262766 |
| 1734737700 | 0.2501 | 0.0026 | 1.05 | 0.243 | 0.2632 | 0.24 | 417856 |
| 1734651300 | 0.2475 | -0.0225 | -8.33 | 0.2842 | 0.2842 | 0.2212 | 688315 |
| 1734564900 | 0.27 | 0.0082 | 3.13 | 0.2717 | 0.3 | 0.27 | 404018 |
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
