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 | -0.03 | -5.66037735849 | 0.53 | 0.65 | 0.4778 | 729629 | 0.55742905 | CS |
| 4 | -0.158 | -24.0121580547 | 0.658 | 0.658 | 0.445 | 287889 | 0.54731842 | CS |
| 12 | -0.07 | -12.2807017544 | 0.57 | 0.845 | 0.445 | 238959 | 0.62183539 | CS |
| 26 | -0.055 | -9.90990990991 | 0.555 | 1.2485 | 0.445 | 311362 | 0.73873505 | CS |
| 52 | -0.23 | -31.5068493151 | 0.73 | 1.2485 | 0.2513 | 267680 | 0.659384 | CS |
| 156 | -2.69 | -84.3260188088 | 3.19 | 4.3 | 0.2141 | 435060 | 0.62680033 | CS |
| 260 | -8.83 | -94.640943194 | 9.33 | 9.75 | 0.2141 | 483368 | 1.62984564 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742250600 | 0.5 | -0.0093 | -1.83 | 0.5689999 | 0.5689999 | 0.4911 | 183389 |
| 1741991400 | 0.5093 | -0.0405 | -7.37 | 0.58 | 0.58 | 0.4778 | 237168 |
| 1741905000 | 0.5498 | -0.0302 | -5.21 | 0.65 | 0.65 | 0.5006 | 1869267 |
| 1741818600 | 0.58 | -0.01 | -1.69 | 0.573 | 0.65 | 0.5699999 | 803444 |
| 1741732200 | 0.59 | 0.086 | 17.06 | 0.53 | 0.64 | 0.5042 | 554871 |
| 1741645800 | 0.504 | -0.0257 | -4.85 | 0.5098 | 0.54 | 0.45 | 343902 |
| 1741390200 | 0.5296999 | 0.0379999 | 7.73 | 0.4989 | 0.5598999 | 0.4989 | 218448 |
| 1741303800 | 0.4917 | -0.0183 | -3.59 | 0.49 | 0.54 | 0.49 | 104375 |
| 1741217400 | 0.51 | 0.015 | 3.03 | 0.4851 | 0.5598999 | 0.4851 | 46041 |
| 1741131000 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5498 | 0.445 | 159828 |
| 1741044600 | 0.5 | -0.0495 | -9.01 | 0.5341 | 0.5495 | 0.493 | 93592 |
| 1740785400 | 0.5495 | 0.0204 | 3.86 | 0.5256999 | 0.559999 | 0.525 | 109506 |
| 1740699000 | 0.5291 | 0.0179 | 3.50 | 0.539 | 0.539 | 0.5001 | 64135 |
| 1740612600 | 0.5112 | -0.0018 | -0.35 | 0.5141 | 0.5384 | 0.491 | 90329 |
| 1740526200 | 0.513 | -0.0277 | -5.12 | 0.5397999 | 0.5514 | 0.51 | 51960 |
| 1740439800 | 0.5407 | -0.0163 | -2.93 | 0.5484 | 0.579999 | 0.51 | 82788 |
| 1740180600 | 0.557 | 0.017 | 3.15 | 0.54 | 0.5649 | 0.5158 | 167631 |
| 1740094200 | 0.54 | -0.02 | -3.57 | 0.5427999 | 0.5747 | 0.54 | 109049 |
| 1740007800 | 0.56 | -0.024 | -4.11 | 0.5759 | 0.619999 | 0.5 | 388149 |
| 1739921400 | 0.584 | -0.023 | -3.79 | 0.658 | 0.658 | 0.5699999 | 80364 |
| 1739575800 | 0.607 | -0.0747 | -10.96 | 0.6774 | 0.6999 | 0.56995 | 673780 |
| 1739489400 | 0.6817 | -0.0033 | -0.48 | 0.685 | 0.6999 | 0.623 | 118616 |
| 1739403000 | 0.685 | -0.0288 | -4.03 | 0.685 | 0.72 | 0.68 | 126379 |
| 1739316600 | 0.7138 | -0.0077 | -1.07 | 0.72 | 0.845 | 0.6553 | 1188013 |
| 1739230200 | 0.7215 | -0.0185 | -2.50 | 0.7178 | 0.7649 | 0.6909999 | 229233 |
| 1738971000 | 0.74 | 0.0457 | 6.58 | 0.7073 | 0.759999 | 0.6847 | 101978 |
| 1738884600 | 0.6943 | -0.0459 | -6.20 | 0.721 | 0.74 | 0.66 | 125320 |
| 1738798200 | 0.7402 | -0.0598 | -7.48 | 0.8 | 0.8199 | 0.7215 | 203073 |
| 1738711800 | 0.8 | 0.062 | 8.40 | 0.77 | 0.8191 | 0.712 | 111529 |
| 1738625400 | 0.738 | 0.013 | 1.79 | 0.7032 | 0.7613 | 0.6909999 | 175314 |
| 1738366200 | 0.725 | -0.019549 | -2.63 | 0.7411 | 0.785 | 0.7114 | 104067 |
| 1738279800 | 0.744549 | -0.018351 | -2.41 | 0.75 | 0.778 | 0.7015 | 247568 |
| 1738193400 | 0.7629 | -0.0621 | -7.53 | 0.7833 | 0.827 | 0.73 | 158736 |
| 1738107000 | 0.825 | 0.0561 | 7.30 | 0.7558 | 0.84 | 0.731 | 189696 |
| 1738020600 | 0.7689 | -0.0472 | -5.78 | 0.83 | 0.83 | 0.725 | 223794 |
| 1737761400 | 0.8161 | 0.1731 | 26.92 | 0.75 | 0.84 | 0.71 | 376645 |
| 1737675000 | 0.643 | 0 | 0.00 | 0.643 | 0.643 | 0.643 | 0 |
| 1737588600 | 0.643 | -0.048 | -6.95 | 0.7 | 0.7 | 0.6342 | 150412 |
| 1737502200 | 0.6909999 | 0.0010999 | 0.16 | 0.681 | 0.7016 | 0.6475 | 163126 |
| 1737156600 | 0.6899 | 0.1289 | 22.98 | 0.545 | 0.6969999 | 0.545 | 376252 |
| 1737070200 | 0.561 | 0.0333001 | 6.31 | 0.521 | 0.584 | 0.5101 | 77648 |
| 1736983800 | 0.5276999 | -0.0202 | -3.69 | 0.56 | 0.590688 | 0.5051 | 126282 |
| 1736897400 | 0.5479 | 0.0181 | 3.42 | 0.53 | 0.5565 | 0.52 | 64765 |
| 1736811000 | 0.5298 | -0.0859 | -13.95 | 0.625 | 0.625 | 0.5205 | 119012 |
| 1736551800 | 0.6157 | -0.0833 | -11.92 | 0.6999 | 0.6999 | 0.56347 | 143673 |
| 1736379000 | 0.699 | 0.0138 | 2.01 | 0.699 | 0.726 | 0.665 | 70813 |
| 1736292600 | 0.6852 | 0.0042 | 0.62 | 0.6884 | 0.7 | 0.675 | 47010 |
| 1736206200 | 0.681 | 0.053 | 8.44 | 0.628 | 0.7299 | 0.628 | 301087 |
| 1735947000 | 0.628 | 0.045 | 7.72 | 0.623 | 0.6499 | 0.575 | 223052 |
| 1735860600 | 0.583 | 0.001 | 0.17 | 0.59 | 0.6252 | 0.5721 | 92674 |
| 1735687800 | 0.582 | 0.0150001 | 2.65 | 0.5695 | 0.6199 | 0.5639999 | 193302 |
| 1735601400 | 0.5669999 | 0.0109999 | 1.98 | 0.541 | 0.597 | 0.5308 | 145973 |
| 1735342200 | 0.556 | -0.073 | -11.61 | 0.6308 | 0.6308 | 0.52 | 240054 |
| 1735255800 | 0.629 | 0.031 | 5.18 | 0.5901 | 0.6293 | 0.585 | 103868 |
| 1735077840 | 0.598 | 0.0280001 | 4.91 | 0.5699999 | 0.6499 | 0.5699999 | 135022 |
| 1734996600 | 0.5699999 | -0.0579 | -9.22 | 0.6259 | 0.641 | 0.566092 | 172879 |
| 1734737400 | 0.6279 | 0.0154 | 2.51 | 0.5941 | 0.6299 | 0.5464 | 160179 |
| 1734651000 | 0.6125 | 0.0525 | 9.38 | 0.5876 | 0.6499 | 0.5876 | 86512 |
| 1734564600 | 0.56 | -0.0884 | -13.63 | 0.6384 | 0.6699 | 0.56 | 133301 |
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
