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 | -0.06 | -13.0434782609 | 0.46 | 0.46 | 0.36 | 116499 | 0.40999375 | DE |
| 4 | -0.095 | -19.1919191919 | 0.495 | 0.55 | 0.36 | 85994 | 0.44261381 | DE |
| 12 | 0.035 | 9.58904109589 | 0.365 | 0.55 | 0.34 | 83131 | 0.43259495 | DE |
| 26 | 0.025 | 6.66666666667 | 0.375 | 0.575 | 0.29 | 97498 | 0.43971021 | DE |
| 52 | 0.02 | 5.26315789474 | 0.38 | 0.575 | 0.29 | 77408 | 0.42120499 | DE |
| 156 | 0.01 | 2.5641025641 | 0.39 | 0.575 | 0.245 | 93934 | 0.39952591 | DE |
| 260 | -0.025 | -5.88235294118 | 0.425 | 0.73 | 0.21 | 152604 | 0.45003042 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 25981 |
| 1732166100 | 0.395 | -0.01 | -2.47 | 0.385 | 0.395 | 0.37 | 21854 |
| 1732079700 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.36 | 307532 |
| 1731993300 | 0.4099999 | 0.0074999 | 1.86 | 0.385 | 0.415 | 0.385 | 23550 |
| 1731906900 | 0.4025 | -0.0125 | -3.01 | 0.42 | 0.42 | 0.39 | 28020 |
| 1731647700 | 0.415 | -0.035 | -7.78 | 0.44 | 0.44 | 0.4 | 205474 |
| 1731561300 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 17920 |
| 1731474900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 28973 |
| 1731388500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 110 |
| 1731302100 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.4425 | 72405 |
| 1731042900 | 0.44 | 0.035 | 8.64 | 0.4099999 | 0.4475 | 0.4099999 | 96365 |
| 1730956500 | 0.405 | -0.045 | -10.00 | 0.44 | 0.44 | 0.405 | 52146 |
| 1730870100 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 1108 |
| 1730783700 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 2001 |
| 1730697300 | 0.46 | 0.02 | 4.55 | 0.465 | 0.48 | 0.455 | 85822 |
| 1730438100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 12088 |
| 1730351700 | 0.44 | 0.015 | 3.53 | 0.435 | 0.44 | 0.425 | 52979 |
| 1730265300 | 0.425 | -0.065 | -13.27 | 0.48 | 0.48 | 0.425 | 360079 |
| 1730178900 | 0.49 | -0.025 | -4.85 | 0.51 | 0.51 | 0.49 | 119091 |
| 1730092500 | 0.515 | 0 | 0.00 | 0.52 | 0.52 | 0.515 | 52472 |
| 1729833300 | 0.515 | -0.0075 | -1.44 | 0.53 | 0.53 | 0.515 | 14112 |
| 1729746900 | 0.5225 | 0.0325 | 6.63 | 0.495 | 0.55 | 0.49 | 187630 |
| 1729660500 | 0.49 | 0.04 | 8.89 | 0.455 | 0.49 | 0.455 | 101158 |
| 1729574100 | 0.45 | 0.03 | 7.14 | 0.4225 | 0.45 | 0.4225 | 98758 |
| 1729487700 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.42 | 34805 |
| 1729228500 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.415 | 31084 |
| 1729142100 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 52187 |
| 1729055700 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 15194 |
| 1728969300 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 14490 |
| 1728882900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 34926 |
| 1728623700 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 2503 |
| 1728537300 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 14000 |
| 1728450900 | 0.43 | 0.005 | 1.18 | 0.4225 | 0.43 | 0.4225 | 15706 |
| 1728364500 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 58869 |
| 1728278100 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.425 | 31314 |
| 1728022500 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 38177 |
| 1727936100 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 28411 |
| 1727849700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 47978 |
| 1727763300 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.425 | 13679 |
| 1727676900 | 0.425 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 119388 |
| 1727417700 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.425 | 102454 |
| 1727331300 | 0.435 | -0.005 | -1.14 | 0.455 | 0.47 | 0.42 | 239497 |
| 1727244900 | 0.44 | 0.01 | 2.33 | 0.465 | 0.49 | 0.44 | 564009 |
| 1727158500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 37614 |
| 1727072100 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.435 | 39850 |
| 1726812900 | 0.435 | -0.005 | -1.14 | 0.45 | 0.46 | 0.435 | 49324 |
| 1726726500 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 83972 |
| 1726640100 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.45 | 71924 |
| 1726553700 | 0.45 | 0.03 | 7.14 | 0.425 | 0.45 | 0.415 | 226904 |
| 1726467300 | 0.42 | 0.015 | 3.70 | 0.42 | 0.42 | 0.4099999 | 22468 |
| 1726208100 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 29334 |
| 1726121700 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 101 |
| 1726035300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725948900 | 0.4 | 0 | 0.00 | 0.405 | 0.425 | 0.4 | 31270 |
| 1725862500 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.395 | 97509 |
| 1725603300 | 0.4099999 | -0.005 | -1.20 | 0.44 | 0.445 | 0.4099999 | 180873 |
| 1725516900 | 0.415 | -0.005 | -1.19 | 0.43 | 0.445 | 0.415 | 52121 |
| 1725430500 | 0.42 | 0.025 | 6.33 | 0.415 | 0.45 | 0.415 | 57343 |
| 1725344100 | 0.395 | 0.035 | 9.72 | 0.35 | 0.415 | 0.35 | 346090 |
| 1725257700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1724998500 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 48250 |
| 1724912100 | 0.34 | -0.02 | -5.56 | 0.365 | 0.365 | 0.34 | 68158 |
| 1724825700 | 0.36 | 0.03 | 9.09 | 0.335 | 0.36 | 0.325 | 67449 |
| 1724739300 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 1500 |
| 1724652900 | 0.32 | 0.01 | 3.23 | 0.33 | 0.34 | 0.32 | 88444 |
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
