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 | -0.089 | -18.3505154639 | 0.485 | 0.499899 | 0.36 | 177789 | 0.42359865 | CS |
| 4 | -0.1185 | -23.0320699708 | 0.5145 | 0.54 | 0.36 | 298548 | 0.48723268 | CS |
| 12 | -0.074 | -15.7446808511 | 0.47 | 0.68 | 0.2813 | 860432 | 0.47376811 | CS |
| 26 | -6.424 | -94.1935483871 | 6.82 | 22.49 | 0.2813 | 1397316 | 3.46506568 | CS |
| 52 | -3.304 | -89.2972972973 | 3.7 | 22.49 | 0.2813 | 928255 | 3.95202575 | CS |
| 156 | -3.304 | -89.2972972973 | 3.7 | 22.49 | 0.2813 | 928255 | 3.95202575 | CS |
| 260 | -3.304 | -89.2972972973 | 3.7 | 22.49 | 0.2813 | 928255 | 3.95202575 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 0.389 | -0.036 | -8.47 | 0.4 | 0.425 | 0.36 | 282721 |
| 1738107000 | 0.425 | -0.013 | -2.97 | 0.438 | 0.45 | 0.4 | 81041 |
| 1738020600 | 0.438 | -0.0618 | -12.36 | 0.47 | 0.489899 | 0.38 | 271902 |
| 1737761400 | 0.4998 | 0.0048 | 0.97 | 0.485 | 0.499899 | 0.484 | 75490 |
| 1737675000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1737588600 | 0.495 | 0.0062 | 1.27 | 0.5 | 0.5 | 0.47 | 211202 |
| 1737502200 | 0.4888 | -0.0095 | -1.91 | 0.481 | 0.495 | 0.48 | 224424 |
| 1737156600 | 0.4983 | 0.0088 | 1.80 | 0.4706 | 0.526 | 0.4706 | 170678 |
| 1737070200 | 0.4895 | 0.0122 | 2.56 | 0.48 | 0.512 | 0.47 | 91223 |
| 1736983800 | 0.4773 | -0.0027 | -0.56 | 0.4704 | 0.4939 | 0.4704 | 76890 |
| 1736897400 | 0.48 | -0.01 | -2.04 | 0.4753 | 0.5 | 0.469775 | 116371 |
| 1736811000 | 0.49 | -0.0148 | -2.93 | 0.471 | 0.4941 | 0.44 | 173471 |
| 1736551800 | 0.5048 | 0.0148 | 3.02 | 0.489899 | 0.54 | 0.4709 | 419185 |
| 1736379000 | 0.49 | -0.0011 | -0.22 | 0.49 | 0.5043 | 0.4495 | 347049 |
| 1736292600 | 0.4911 | 0.0061 | 1.26 | 0.489 | 0.515 | 0.461001 | 371791 |
| 1736206200 | 0.485 | -0.03 | -5.83 | 0.5143 | 0.5143 | 0.46 | 666524 |
| 1735947000 | 0.515 | 0.01 | 1.98 | 0.48 | 0.54 | 0.472 | 744836 |
| 1735860600 | 0.505 | 0.045 | 9.78 | 0.5145 | 0.531 | 0.46 | 750525 |
| 1735687800 | 0.46 | -0.0704 | -13.27 | 0.5504 | 0.5629999 | 0.42 | 1306060 |
| 1735601400 | 0.5304 | -0.0994 | -15.78 | 0.6379 | 0.64 | 0.51 | 2123274 |
| 1735342200 | 0.6298 | 0.1888 | 42.81 | 0.4099999 | 0.67 | 0.401001 | 5906674 |
| 1735255800 | 0.441 | 0.131 | 42.26 | 0.311 | 0.68 | 0.311 | 22534396 |
| 1735077840 | 0.31 | 0.004 | 1.31 | 0.2968 | 0.3498 | 0.2968 | 286549 |
| 1734996600 | 0.306 | -0.01 | -3.16 | 0.298 | 0.316 | 0.2813 | 222862 |
| 1734737400 | 0.316 | -0.0061 | -1.89 | 0.3101999 | 0.3221 | 0.3071999 | 192735 |
| 1734651000 | 0.3221 | -0.0169 | -4.99 | 0.34 | 0.35 | 0.319 | 123502 |
| 1734564600 | 0.339 | -0.003 | -0.88 | 0.3411 | 0.3411 | 0.32 | 146652 |
| 1734478200 | 0.342 | -0.018 | -5.00 | 0.3492 | 0.3597 | 0.324 | 263967 |
| 1734391800 | 0.36 | -0.02 | -5.26 | 0.3868 | 0.3868 | 0.355 | 168595 |
| 1734132600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.3901 | 0.365 | 124120 |
| 1734046200 | 0.39 | -0.0115 | -2.86 | 0.390201 | 0.4 | 0.38 | 59993 |
| 1733959800 | 0.4015 | 0.0045 | 1.13 | 0.397 | 0.4099 | 0.3844 | 215987 |
| 1733873400 | 0.397 | 0.0169 | 4.45 | 0.3801 | 0.4099999 | 0.38 | 154221 |
| 1733787000 | 0.3801 | 0.0025 | 0.66 | 0.371 | 0.3948999 | 0.37 | 229750 |
| 1733527800 | 0.3776 | -0.0074 | -1.92 | 0.377 | 0.382 | 0.3711 | 117823 |
| 1733441400 | 0.385 | -0.014 | -3.51 | 0.387 | 0.395 | 0.3701999 | 188161 |
| 1733355000 | 0.399 | -0.0034 | -0.84 | 0.403 | 0.4099999 | 0.3726999 | 168302 |
| 1733268600 | 0.4024 | -0.0116 | -2.80 | 0.402 | 0.4099999 | 0.402 | 155256 |
| 1733182200 | 0.414 | 0.001272 | 0.31 | 0.4 | 0.43 | 0.4 | 183616 |
| 1732917840 | 0.412728 | -0.000172 | -0.04 | 0.401 | 0.4224 | 0.401 | 82856 |
| 1732750200 | 0.4129 | -0.0201 | -4.64 | 0.42 | 0.4211 | 0.4048 | 127066 |
| 1732663800 | 0.433 | 0.0126 | 3.00 | 0.4099999 | 0.4503 | 0.4 | 264457 |
| 1732577400 | 0.4204 | -0.0112 | -2.59 | 0.436 | 0.4489 | 0.42 | 185229 |
| 1732318200 | 0.4316 | 0.0179 | 4.33 | 0.4 | 0.4395 | 0.4 | 163538 |
| 1732231800 | 0.4137 | -0.0133 | -3.11 | 0.4099999 | 0.428299 | 0.4027009 | 199709 |
| 1732145400 | 0.427 | -0.007 | -1.61 | 0.46 | 0.46 | 0.4027 | 157409 |
| 1732059000 | 0.434 | -0.035 | -7.46 | 0.4549 | 0.457 | 0.4206 | 369431 |
| 1731972600 | 0.469 | -0.0043 | -0.91 | 0.48 | 0.489 | 0.4527 | 177966 |
| 1731713400 | 0.4733 | -0.0037 | -0.78 | 0.477 | 0.479999 | 0.45 | 133928 |
| 1731627000 | 0.477 | 0.008 | 1.71 | 0.45 | 0.4906 | 0.45 | 200926 |
| 1731540600 | 0.469 | -0.021 | -4.29 | 0.4797 | 0.49 | 0.45 | 428439 |
| 1731454200 | 0.49 | 0.01 | 2.08 | 0.5 | 0.519999 | 0.47 | 594932 |
| 1731367800 | 0.48 | -0.05 | -9.43 | 0.5044 | 0.524651 | 0.4607 | 2594707 |
| 1731108600 | 0.53 | 0.0337 | 6.79 | 0.4814 | 0.54 | 0.4814 | 407624 |
| 1731022200 | 0.4963 | 0.0455 | 10.09 | 0.47 | 0.523 | 0.4542 | 427284 |
| 1730935800 | 0.4508 | -0.0305 | -6.34 | 0.4612 | 0.4782 | 0.4404 | 387593 |
| 1730849400 | 0.4813 | 0.0013 | 0.27 | 0.451 | 0.5 | 0.45 | 266715 |
| 1730763000 | 0.48 | -0.07 | -12.73 | 0.55 | 0.557 | 0.44 | 974709 |
| 1730500200 | 0.55 | -0.0231 | -4.03 | 0.5726 | 0.5726 | 0.5305 | 291049 |
| 1730413800 | 0.5731 | -0.0159 | -2.70 | 0.5601 | 0.5799 | 0.55 | 274394 |
| 1730327400 | 0.589 | 0.0028 | 0.48 | 0.5719 | 0.5936 | 0.55 | 611076 |
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
