Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0667 | 18.027027027 | 0.37 | 0.47 | 0.2 | 14101329 | 0.34289847 | CS |
| 4 | -0.0233 | -5.0652173913 | 0.46 | 0.528 | 0.16 | 14028155 | 0.42694381 | CS |
| 12 | -0.0785 | -15.2368012422 | 0.5152 | 1.6 | 0.16 | 11196746 | 0.64501811 | CS |
| 26 | 0.3434 | 368.060021436 | 0.0933 | 4.45 | 0.0933 | 5804643 | 0.75820948 | CS |
| 52 | 0.2897 | 197.074829932 | 0.147 | 4.45 | 0.088 | 8047549 | 0.38755994 | CS |
| 156 | -9.5633 | -95.633 | 10 | 14 | 0.088 | 4710796 | 0.42307985 | CS |
| 260 | -9.5633 | -95.633 | 10 | 14 | 0.088 | 4710796 | 0.42307985 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.479 | 0.0413 | 9.44 | 0.4299 | 0.4794 | 0.4004 | 4299746 |
| 1734651000 | 0.4377 | 0.0776001 | 21.55 | 0.4125 | 0.4524 | 0.3518 | 8151226 |
| 1734564600 | 0.3600999 | 0.0892 | 32.93 | 0.2778 | 0.38 | 0.2757 | 18436320 |
| 1734478200 | 0.2708999 | -0.029 | -9.67 | 0.291 | 0.2991 | 0.2604 | 6170546 |
| 1734391800 | 0.2999 | -0.0339 | -10.16 | 0.3273 | 0.329 | 0.29 | 8913209 |
| 1734132600 | 0.3338 | -0.1664 | -33.27 | 0.37 | 0.3966 | 0.2 | 28835343 |
| 1734046200 | 0.5002 | 0.2522 | 101.69 | 0.4499 | 0.528 | 0.2646 | 152874838 |
| 1733959800 | 0.248 | -0.183 | -42.46 | 0.495 | 0.514 | 0.16 | 30909657 |
| 1733873400 | 0.431 | -0.009 | -2.05 | 0.4336 | 0.435 | 0.42 | 626410 |
| 1733787000 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.445 | 0.4 | 2068410 |
| 1733527800 | 0.4099999 | -0.0099 | -2.36 | 0.4099999 | 0.424499 | 0.4007 | 906278 |
| 1733441400 | 0.4199 | -0.0151 | -3.47 | 0.4201 | 0.4343 | 0.4099999 | 793408 |
| 1733355000 | 0.435 | -0.0152 | -3.38 | 0.465 | 0.465 | 0.417 | 596617 |
| 1733268600 | 0.4502 | -0.0198 | -4.21 | 0.4773 | 0.4773 | 0.4502 | 677997 |
| 1733182200 | 0.47 | 0.0025 | 0.53 | 0.47 | 0.4883 | 0.435 | 1979167 |
| 1732917840 | 0.4675 | 0.0072 | 1.56 | 0.4631 | 0.4788 | 0.4502 | 522268 |
| 1732750200 | 0.4603 | 0.0093 | 2.06 | 0.4549 | 0.48 | 0.4413 | 641898 |
| 1732663800 | 0.451 | 0.002 | 0.45 | 0.4376 | 0.4843 | 0.4311 | 1208050 |
| 1732577400 | 0.449 | -0.0224 | -4.75 | 0.4638 | 0.4638 | 0.43 | 1208309 |
| 1732318200 | 0.4714 | 0.0115 | 2.50 | 0.46 | 0.49 | 0.453567 | 1014995 |
| 1732231800 | 0.4599 | -0.006 | -1.29 | 0.443 | 0.477499 | 0.4414 | 983386 |
| 1732145400 | 0.4659 | -0.0189 | -3.90 | 0.4821 | 0.484 | 0.4455 | 1191124 |
| 1732059000 | 0.4848 | 0.0531 | 12.30 | 0.4199 | 0.4912 | 0.4199 | 2829118 |
| 1731972600 | 0.4317 | 0.0017 | 0.40 | 0.43 | 0.4377 | 0.4029 | 1499983 |
| 1731713400 | 0.43 | 0.0201 | 4.90 | 0.42 | 0.454 | 0.4001 | 3962886 |
| 1731627000 | 0.4099 | -0.004 | -0.97 | 0.4188 | 0.5249 | 0.3839 | 16014549 |
| 1731540600 | 0.4139 | -0.0131 | -3.07 | 0.416 | 0.4248 | 0.4 | 1927709 |
| 1731454200 | 0.427 | -0.003 | -0.70 | 0.4454 | 0.47 | 0.416 | 3460113 |
| 1731367800 | 0.43 | 0.0151 | 3.64 | 0.4159 | 0.4564 | 0.405259 | 1730428 |
| 1731108600 | 0.4149 | -0.0581 | -12.28 | 0.4463 | 0.478899 | 0.401 | 2109790 |
| 1731022200 | 0.473 | 0.043 | 10.00 | 0.4394 | 0.4739 | 0.4214 | 4092517 |
| 1730935800 | 0.43 | -0.1 | -18.87 | 0.4817 | 0.4945 | 0.39691 | 4151154 |
| 1730849400 | 0.53 | 0.006 | 1.15 | 0.535 | 0.585 | 0.48 | 4513564 |
| 1730763000 | 0.524 | 0.014 | 2.75 | 0.4911 | 0.56 | 0.4861 | 6849155 |
| 1730500200 | 0.51 | 0.06 | 13.33 | 0.5125 | 0.6702 | 0.46 | 34693841 |
| 1730413800 | 0.45 | -0.0255 | -5.36 | 0.4741 | 0.489499 | 0.4311 | 1257262 |
| 1730327400 | 0.4755 | -0.0105 | -2.16 | 0.4753 | 0.4798 | 0.4306 | 1397187 |
| 1730241000 | 0.486 | -0.098 | -16.78 | 0.5601 | 0.5601 | 0.46 | 5155365 |
| 1730154600 | 0.584 | -0.0649 | -10.00 | 0.7 | 0.7199 | 0.4636 | 9923882 |
| 1729895400 | 0.6489 | 0.0188 | 2.98 | 0.6591 | 0.7175 | 0.583 | 8860917 |
| 1729809000 | 0.6301 | 0.0801 | 14.56 | 0.5752 | 0.7598 | 0.5213 | 17452889 |
| 1729722600 | 0.55 | -0.0559 | -9.23 | 0.583 | 0.5954 | 0.4638 | 2776331 |
| 1729636200 | 0.6059 | -0.0193 | -3.09 | 0.6 | 0.6168 | 0.5711 | 1579799 |
| 1729549800 | 0.6252 | -0.0248 | -3.82 | 0.6321 | 0.6548 | 0.6 | 2090645 |
| 1729290600 | 0.65 | -0.033 | -4.83 | 0.6758999 | 0.6969999 | 0.603 | 4250630 |
| 1729204200 | 0.683 | -0.0436 | -6.00 | 0.7216 | 0.7396 | 0.612 | 7329885 |
| 1729117800 | 0.7266 | -0.0034 | -0.47 | 1.07 | 1.6 | 0.6451 | 38079239 |
| 1729031400 | 0.73 | -0.37 | -33.64 | 1.09 | 1.12 | 0.7102 | 6482393 |
| 1728945000 | 1.1 | 0.06 | 5.77 | 1.09 | 1.27 | 1.04 | 5064728 |
| 1728685800 | 1.04 | 0.01 | 0.97 | 1.07 | 1.17 | 0.99 | 4042666 |
| 1728599400 | 1.03 | -0.15 | -12.71 | 1.32 | 1.48 | 0.85 | 17824344 |
| 1728513000 | 1.18 | 0.17 | 16.83 | 1.17 | 1.34 | 1.01 | 41272243 |
| 1728426600 | 1.01 | 0.56 | 125.90 | 0.5968 | 1.2 | 0.5779 | 114858041 |
| 1728340200 | 0.4471 | -0.0239 | -5.07 | 0.4855 | 0.4929 | 0.4 | 2492472 |
| 1728081000 | 0.471 | 0.021 | 4.67 | 0.5415 | 0.64 | 0.4413 | 7664299 |
| 1727994600 | 0.45 | -0.0031 | -0.68 | 0.451 | 0.4675 | 0.4301 | 3180787 |
| 1727908200 | 0.4531 | 0.0002 | 0.04 | 0.49 | 0.49 | 0.4401 | 163116 |
| 1727821800 | 0.4529 | -0.0571 | -11.20 | 0.52 | 0.52 | 0.39 | 478857 |
| 1727735400 | 0.51 | 0.006 | 1.19 | 0.5021 | 0.52 | 0.49 | 164594 |
| 1727476200 | 0.504 | 0.003 | 0.60 | 0.5152 | 0.538 | 0.4901 | 221163 |
| 1727389800 | 0.501 | 0.05 | 11.09 | 0.445 | 0.5119 | 0.445 | 350915 |
| 1727303400 | 0.451 | -0.0689 | -13.25 | 0.52 | 0.5387 | 0.44 | 437975 |
| 1727217000 | 0.5199 | 0.0949 | 22.33 | 0.425 | 0.56 | 0.425 | 1865919 |
| 1727130600 | 0.425 | 0.0202 | 4.99 | 0.4089 | 0.4325 | 0.3862 | 458974 |
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
