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 | -0.02 | -6.77966101695 | 0.295 | 0.305 | 0.27 | 245013 | 0.29148556 | DE |
| 4 | -0.025 | -8.33333333333 | 0.3 | 0.32 | 0.27 | 436555 | 0.28946293 | DE |
| 12 | -0.16 | -36.7816091954 | 0.435 | 0.495 | 0.27 | 507628 | 0.36683486 | DE |
| 26 | -0.055 | -16.6666666667 | 0.33 | 0.495 | 0.265 | 437108 | 0.3597829 | DE |
| 52 | 0 | 0 | 0.275 | 0.495 | 0.23 | 369198 | 0.32607903 | DE |
| 156 | -0.335 | -54.9180327869 | 0.61 | 0.62 | 0.165 | 337010 | 0.31103984 | DE |
| 260 | -0.735 | -72.7722772277 | 1.01 | 1.965 | 0.165 | 693153 | 0.94676616 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743657300 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 319286 |
| 1743570900 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 352939 |
| 1743484500 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 75391 |
| 1743398100 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 70946 |
| 1743138900 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.29 | 610321 |
| 1743052500 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.28 | 115469 |
| 1742966100 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 113222 |
| 1742879700 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 154505 |
| 1742793300 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.28 | 255998 |
| 1742534100 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 230844 |
| 1742447700 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.2849999 | 225200 |
| 1742361300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 272651 |
| 1742274900 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 469450 |
| 1742188500 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 266920 |
| 1741929300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.3 | 0.28 | 218343 |
| 1741842900 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 2525721 |
| 1741756500 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.275 | 511428 |
| 1741670100 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.27 | 838775 |
| 1741583700 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.29 | 814498 |
| 1741324500 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.3 | 435323 |
| 1741238100 | 0.315 | 0.01 | 3.28 | 0.3 | 0.315 | 0.3 | 173160 |
| 1741151700 | 0.305 | -0.01 | -3.17 | 0.305 | 0.315 | 0.3 | 477386 |
| 1741065300 | 0.315 | -0.02 | -5.97 | 0.33 | 0.33 | 0.31 | 766833 |
| 1740978900 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.35 | 0.335 | 241581 |
| 1740719700 | 0.35 | -0.02 | -5.41 | 0.355 | 0.355 | 0.3449999 | 216501 |
| 1740633300 | 0.37 | 0.015 | 4.23 | 0.365 | 0.39 | 0.365 | 1321923 |
| 1740546900 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.3449999 | 410301 |
| 1740460500 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.36 | 306257 |
| 1740374100 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.365 | 388198 |
| 1740114900 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.365 | 375284 |
| 1740028500 | 0.37 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 182498 |
| 1739942100 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.365 | 295302 |
| 1739855700 | 0.375 | 0.01 | 2.74 | 0.36 | 0.38 | 0.36 | 270432 |
| 1739769300 | 0.365 | 0 | 0.00 | 0.38 | 0.38 | 0.3449999 | 520885 |
| 1739510100 | 0.365 | -0.005 | -1.35 | 0.37 | 0.38 | 0.365 | 358593 |
| 1739423700 | 0.37 | 0 | 0.00 | 0.355 | 0.3725 | 0.335 | 1054692 |
| 1739337300 | 0.37 | -0.02 | -5.13 | 0.39 | 0.395 | 0.37 | 1011302 |
| 1739250900 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4025 | 0.39 | 256435 |
| 1739164500 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 664146 |
| 1738905300 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.3725 | 813873 |
| 1738818900 | 0.39 | -0.01 | -2.50 | 0.395 | 0.3975 | 0.38 | 692320 |
| 1738732500 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.415 | 0.395 | 235132 |
| 1738646100 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.3975 | 249768 |
| 1738559700 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.395 | 1098989 |
| 1738300500 | 0.425 | 0 | 0.00 | 0.43 | 0.44 | 0.425 | 266612 |
| 1738214100 | 0.425 | -0.025 | -5.56 | 0.465 | 0.465 | 0.42 | 736106 |
| 1738127700 | 0.45 | 0.015 | 3.45 | 0.44 | 0.46 | 0.435 | 595715 |
| 1738041300 | 0.435 | -0.025 | -5.43 | 0.48 | 0.48 | 0.43 | 1070111 |
| 1737695700 | 0.46 | -0.02 | -4.17 | 0.495 | 0.495 | 0.455 | 669255 |
| 1737609300 | 0.48 | 0.035 | 7.87 | 0.46 | 0.495 | 0.455 | 1657746 |
| 1737522900 | 0.445 | 0.02 | 4.71 | 0.415 | 0.455 | 0.415 | 556062 |
| 1737436500 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.425 | 0.4099999 | 378724 |
| 1737350100 | 0.4099999 | -0.025 | -5.75 | 0.4099999 | 0.42 | 0.4099999 | 357225 |
| 1737090900 | 0.435 | 0.015 | 3.57 | 0.415 | 0.435 | 0.4099999 | 242771 |
| 1737004500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.405 | 186971 |
| 1736918100 | 0.4099999 | 0 | 0.00 | 0.4 | 0.42 | 0.395 | 970818 |
| 1736831700 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.4099999 | 0.3925 | 248067 |
| 1736745300 | 0.395 | -0.035 | -8.14 | 0.435 | 0.435 | 0.395 | 712175 |
| 1736486100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.435 | 0.42 | 179502 |
| 1736399700 | 0.42 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 182463 |
| 1736313300 | 0.42 | -0.015 | -3.45 | 0.44 | 0.445 | 0.42 | 106188 |
| 1736226900 | 0.435 | -0.025 | -5.43 | 0.45 | 0.455 | 0.435 | 407449 |
| 1736140500 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.44 | 700665 |
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
