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 | -0.031449 | -4.9919047619 | 0.63 | 0.633 | 0.55 | 42536 | 0.58895257 | CS |
| 4 | 0.098551 | 19.7102 | 0.5 | 0.67 | 0.5 | 51139 | 0.57056547 | CS |
| 12 | 0.183851 | 44.3334940921 | 0.4147 | 0.67 | 0.331 | 120999 | 0.4226022 | CS |
| 26 | -0.001449 | -0.2415 | 0.6 | 0.7605 | 0.331 | 91746 | 0.47512151 | CS |
| 52 | -0.411449 | -40.7375247525 | 1.01 | 1.2999 | 0.331 | 107829 | 0.71249606 | CS |
| 156 | -0.081449 | -11.9777941176 | 0.68 | 1.45 | 0.331 | 78370 | 0.82181583 | CS |
| 260 | -0.881449 | -59.5573648649 | 1.48 | 6.58 | 0.331 | 518430 | 2.4645752 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.598551 | 0.001551 | 0.26 | 0.613 | 0.6199 | 0.561 | 121659 |
| 1739489400 | 0.597 | 0.037 | 6.61 | 0.56 | 0.6 | 0.55 | 29375 |
| 1739403000 | 0.56 | -0.0258 | -4.40 | 0.5679999 | 0.5858 | 0.56 | 37022 |
| 1739316600 | 0.5858 | -0.0227 | -3.73 | 0.591 | 0.6249 | 0.5858 | 42348 |
| 1739230200 | 0.6085 | 0.0285 | 4.91 | 0.6 | 0.633 | 0.581001 | 66649 |
| 1738971000 | 0.58 | -0.0215 | -3.57 | 0.63 | 0.6301 | 0.5615 | 37288 |
| 1738884600 | 0.6015 | 0.0015 | 0.25 | 0.6188 | 0.6625 | 0.5823 | 28135 |
| 1738798200 | 0.6 | -0.01 | -1.64 | 0.62 | 0.65 | 0.6 | 54456 |
| 1738711800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.67 | 0.6 | 25953 |
| 1738625400 | 0.6 | -0.0149 | -2.42 | 0.62 | 0.62 | 0.58 | 49952 |
| 1738366200 | 0.6149 | 0.0825 | 15.50 | 0.55 | 0.6454 | 0.5462 | 99904 |
| 1738279800 | 0.5324 | 0.0149 | 2.88 | 0.55 | 0.55 | 0.505 | 5443 |
| 1738193400 | 0.5175 | -0.0435 | -7.75 | 0.56 | 0.5611 | 0.5 | 246395 |
| 1738107000 | 0.561 | -0.032 | -5.40 | 0.62 | 0.6545 | 0.53 | 23264 |
| 1738020600 | 0.593 | 0.0121 | 2.08 | 0.58 | 0.6474 | 0.54 | 25413 |
| 1737761400 | 0.5809 | 0.0105 | 1.84 | 0.55 | 0.6209 | 0.55 | 3652 |
| 1737675000 | 0.5704 | 0 | 0.00 | 0.5704 | 0.5704 | 0.5704 | 0 |
| 1737588600 | 0.5704 | -0.0196 | -3.32 | 0.58 | 0.648 | 0.5704 | 65145 |
| 1737502200 | 0.59 | 0.07 | 13.46 | 0.51 | 0.599 | 0.51 | 52170 |
| 1737156600 | 0.52 | 0.003 | 0.58 | 0.5 | 0.5455 | 0.5 | 27933 |
| 1737070200 | 0.517 | -0.0126 | -2.38 | 0.53 | 0.53 | 0.49 | 22686 |
| 1736983800 | 0.5296 | 0.0231001 | 4.56 | 0.5201 | 0.5296 | 0.5051 | 10431 |
| 1736897400 | 0.5064999 | 0.0064999 | 1.30 | 0.4737 | 0.5485 | 0.4737 | 48934 |
| 1736811000 | 0.5 | 0.001218 | 0.24 | 0.509 | 0.5098 | 0.46 | 53532 |
| 1736551800 | 0.498782 | 0.031382 | 6.71 | 0.48 | 0.499 | 0.4356 | 58097 |
| 1736379000 | 0.4674 | -0.0376 | -7.45 | 0.4906 | 0.58 | 0.4455 | 110905 |
| 1736292600 | 0.505 | -0.0082 | -1.60 | 0.51 | 0.5535 | 0.4901 | 17724 |
| 1736206200 | 0.5132 | -0.0138 | -2.62 | 0.5669999 | 0.579 | 0.498 | 54748 |
| 1735947000 | 0.527 | 0.0589 | 12.58 | 0.5125 | 0.589799 | 0.466 | 221547 |
| 1735860600 | 0.4681 | 0.0251 | 5.67 | 0.4523 | 0.4999 | 0.4399 | 35933 |
| 1735687800 | 0.443 | -0.015 | -3.28 | 0.4307 | 0.4565 | 0.401 | 75094 |
| 1735601400 | 0.458 | -0.0061 | -1.31 | 0.4696 | 0.499999 | 0.4302 | 73284 |
| 1735342200 | 0.4641 | 0.0299 | 6.89 | 0.441 | 0.5 | 0.441 | 75903 |
| 1735255800 | 0.4342 | 0.0388001 | 9.81 | 0.3951 | 0.4476 | 0.3706999 | 122161 |
| 1735077840 | 0.3953999 | -0.0076 | -1.89 | 0.4099999 | 0.4194 | 0.3865 | 43632 |
| 1734996600 | 0.403 | 0.043 | 11.94 | 0.37 | 0.4099999 | 0.3534 | 195731 |
| 1734737400 | 0.36 | 0.0017 | 0.47 | 0.361 | 0.3812 | 0.3534 | 209214 |
| 1734651000 | 0.3583 | 0.0033 | 0.93 | 0.364 | 0.372399 | 0.351 | 87593 |
| 1734564600 | 0.355 | -0.0075 | -2.07 | 0.3819 | 0.3847999 | 0.355 | 122880 |
| 1734478200 | 0.3625 | 0.012 | 3.42 | 0.35 | 0.39 | 0.35 | 197677 |
| 1734391800 | 0.3505 | -0.0146 | -4.00 | 0.365 | 0.3809 | 0.331 | 503391 |
| 1734132600 | 0.3651 | -0.0081 | -2.17 | 0.3968 | 0.4 | 0.365 | 500490 |
| 1734046200 | 0.3731999 | -0.0098 | -2.56 | 0.3856 | 0.4052 | 0.3721 | 541196 |
| 1733959800 | 0.383 | -0.008151 | -2.08 | 0.4 | 0.4 | 0.38 | 283755 |
| 1733873400 | 0.391151 | -0.000649 | -0.17 | 0.3932 | 0.4 | 0.38 | 381810 |
| 1733787000 | 0.3918 | -0.0124 | -3.07 | 0.4099999 | 0.4099999 | 0.3875 | 201047 |
| 1733527800 | 0.4042 | 0.0077 | 1.94 | 0.4019 | 0.4042 | 0.39 | 78627 |
| 1733441400 | 0.3965 | -0.0051 | -1.27 | 0.3973 | 0.4199 | 0.3951 | 165350 |
| 1733355000 | 0.4016 | 0.0016 | 0.40 | 0.4063 | 0.41454 | 0.4 | 125167 |
| 1733268600 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 68337 |
| 1733182200 | 0.4 | 0 | 0.00 | 0.4 | 0.419999 | 0.4 | 196475 |
| 1732917840 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 19493 |
| 1732750200 | 0.4 | 0 | 0.00 | 0.415 | 0.415 | 0.3981 | 263603 |
| 1732663800 | 0.4 | 0.0001 | 0.03 | 0.397 | 0.4098 | 0.3966 | 130044 |
| 1732577400 | 0.3999 | 0.0048 | 1.21 | 0.3951 | 0.4089999 | 0.3951 | 134452 |
| 1732318200 | 0.3951 | -0.0196 | -4.73 | 0.4147 | 0.4147 | 0.3951 | 182498 |
| 1732231800 | 0.4147 | 0.0027 | 0.66 | 0.4127 | 0.4249 | 0.4102 | 243258 |
| 1732145400 | 0.412 | -0.02 | -4.63 | 0.426 | 0.447 | 0.3931 | 183311 |
| 1732059000 | 0.432 | 0.003 | 0.70 | 0.43 | 0.4501 | 0.429 | 217171 |
| 1731972600 | 0.429 | -0.0004 | -0.09 | 0.4466 | 0.45 | 0.4259 | 164109 |
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
