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 | -0.01 | -2.5641025641 | 0.39 | 0.4 | 0.38 | 65758 | 0.38855617 | DE |
| 4 | -0.04 | -9.52380952381 | 0.42 | 0.425 | 0.3625 | 93873 | 0.38686511 | DE |
| 12 | -0.095 | -20 | 0.475 | 0.52 | 0.3625 | 86194 | 0.43047018 | DE |
| 26 | 0.37 | 3700 | 0.01 | 0.55 | 0.009 | 713835 | 0.05889945 | DE |
| 52 | 0.366 | 2614.28571429 | 0.014 | 0.55 | 0.009 | 4076916 | 0.01589998 | DE |
| 156 | 0.355 | 1420 | 0.025 | 0.55 | 0.009 | 7423304 | 0.01462753 | DE |
| 260 | 0.376 | 9400 | 0.004 | 0.55 | 0.003 | 11657870 | 0.01941318 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 45346 |
| 1743052500 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 52112 |
| 1742966100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.385 | 38929 |
| 1742879700 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 57183 |
| 1742793300 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 135218 |
| 1742534100 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 30084 |
| 1742447700 | 0.39 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 13193 |
| 1742361300 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.385 | 156426 |
| 1742274900 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 75955 |
| 1742188500 | 0.38 | 0.01 | 2.70 | 0.38 | 0.385 | 0.38 | 99701 |
| 1741929300 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 41448 |
| 1741842900 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 56821 |
| 1741756500 | 0.37 | -0.005 | -1.33 | 0.375 | 0.38 | 0.37 | 53689 |
| 1741670100 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.3625 | 220506 |
| 1741583700 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 46775 |
| 1741324500 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 203299 |
| 1741238100 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 119625 |
| 1741151700 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 40978 |
| 1741065300 | 0.39 | -0.025 | -6.02 | 0.4099999 | 0.4099999 | 0.375 | 260184 |
| 1740978900 | 0.415 | -0.01 | -2.35 | 0.42 | 0.425 | 0.415 | 129989 |
| 1740719700 | 0.425 | 0.0025 | 0.59 | 0.42 | 0.425 | 0.42 | 102217 |
| 1740633300 | 0.4225 | -0.0025 | -0.59 | 0.425 | 0.43 | 0.42 | 12433 |
| 1740546900 | 0.425 | 0.0150001 | 3.66 | 0.44 | 0.44 | 0.42 | 173433 |
| 1740460500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 29316 |
| 1740374100 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 152672 |
| 1740114900 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.4225 | 0.415 | 70722 |
| 1740028500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 12889 |
| 1739942100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4175 | 0.4099999 | 80327 |
| 1739855700 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 54137 |
| 1739769300 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.42 | 230753 |
| 1739510100 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 62656 |
| 1739423700 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 162254 |
| 1739337300 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 29367 |
| 1739250900 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 64892 |
| 1739164500 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.445 | 180973 |
| 1738905300 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.445 | 55398 |
| 1738818900 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 21692 |
| 1738732500 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 178835 |
| 1738646100 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.46 | 122784 |
| 1738559700 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 53829 |
| 1738300500 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 48705 |
| 1738214100 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 30655 |
| 1738127700 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 50887 |
| 1738041300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 24716 |
| 1737695700 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.475 | 30838 |
| 1737609300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 39453 |
| 1737522900 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 8998 |
| 1737436500 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.48 | 77995 |
| 1737350100 | 0.48 | 0 | 0.00 | 0.48 | 0.5 | 0.475 | 250131 |
| 1737090900 | 0.48 | 0 | 0.00 | 0.49 | 0.495 | 0.48 | 38960 |
| 1737004500 | 0.48 | 0.02 | 4.35 | 0.475 | 0.485 | 0.475 | 28073 |
| 1736918100 | 0.46 | -0.035 | -7.07 | 0.495 | 0.5 | 0.455 | 175931 |
| 1736831700 | 0.495 | -0.02 | -3.88 | 0.505 | 0.52 | 0.49 | 84646 |
| 1736745300 | 0.515 | 0.02 | 4.04 | 0.515 | 0.52 | 0.51 | 133615 |
| 1736486100 | 0.495 | 0.02 | 4.21 | 0.475 | 0.51 | 0.475 | 150360 |
| 1736399700 | 0.475 | 0 | 0.00 | 0.475 | 0.49 | 0.475 | 64036 |
| 1736313300 | 0.475 | -0.015 | -3.06 | 0.49 | 0.495 | 0.475 | 37553 |
| 1736226900 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 31567 |
| 1736140500 | 0.49 | 0.01 | 2.08 | 0.475 | 0.49 | 0.475 | 49304 |
| 1735881300 | 0.48 | 0.025 | 5.49 | 0.455 | 0.48 | 0.455 | 95497 |
| 1735794900 | 0.455 | 0.02 | 4.60 | 0.44 | 0.455 | 0.44 | 216095 |
| 1735617660 | 0.435 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 10446 |
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
