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 | -0.035 | -11.6666666667 | 0.3 | 0.305 | 0.25 | 249038 | 0.27269719 | DE |
| 4 | -0.05 | -15.873015873 | 0.315 | 0.33 | 0.25 | 237279 | 0.28179557 | DE |
| 12 | -0.135 | -33.75 | 0.4 | 0.465 | 0.25 | 198758 | 0.32526744 | DE |
| 26 | -0.2 | -43.0107526882 | 0.465 | 0.525 | 0.25 | 162056 | 0.37474553 | DE |
| 52 | -0.36 | -57.6 | 0.625 | 0.65 | 0.25 | 136520 | 0.43411122 | DE |
| 156 | -0.59 | -69.0058479532 | 0.855 | 0.87 | 0.25 | 98258 | 0.58042029 | DE |
| 260 | -0.175 | -39.7727272727 | 0.44 | 1.025 | 0.25 | 110034 | 0.65337964 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.265 | 0.015 | 6.00 | 0.255 | 0.27 | 0.25 | 327253 |
| 1743052500 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 102912 |
| 1742966100 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 142585 |
| 1742879700 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 135050 |
| 1742793300 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 149004 |
| 1742534100 | 0.275 | -0.02 | -6.78 | 0.295 | 0.305 | 0.275 | 677311 |
| 1742447700 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 141240 |
| 1742361300 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 159242 |
| 1742274900 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 48455 |
| 1742188500 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.27 | 225548 |
| 1741929300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 248673 |
| 1741842900 | 0.275 | 0.02 | 7.84 | 0.26 | 0.275 | 0.25 | 598051 |
| 1741756500 | 0.255 | -0.035 | -12.07 | 0.29 | 0.295 | 0.255 | 790789 |
| 1741670100 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 170228 |
| 1741583700 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.295 | 10968 |
| 1741324500 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.305 | 145409 |
| 1741238100 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 351297 |
| 1741151700 | 0.31 | 0.005 | 1.64 | 0.31 | 0.315 | 0.305 | 116253 |
| 1741065300 | 0.305 | -0.015 | -4.69 | 0.32 | 0.325 | 0.305 | 281845 |
| 1740978900 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 127113 |
| 1740719700 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 82368 |
| 1740633300 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.315 | 144154 |
| 1740546900 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.315 | 58799 |
| 1740460500 | 0.33 | -0.015 | -4.35 | 0.32 | 0.335 | 0.32 | 149565 |
| 1740374100 | 0.3449999 | 0.0449999 | 15.00 | 0.315 | 0.35 | 0.31 | 412222 |
| 1740114900 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 714093 |
| 1740028500 | 0.31 | 0.01 | 3.33 | 0.325 | 0.33 | 0.305 | 780734 |
| 1739942100 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.3 | 449346 |
| 1739855700 | 0.315 | -0.105 | -25.00 | 0.37 | 0.37 | 0.3 | 1375570 |
| 1739769300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1739510100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1739423700 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.415 | 20667 |
| 1739337300 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.415 | 58586 |
| 1739250900 | 0.415 | 0 | 0.00 | 0.425 | 0.44 | 0.415 | 231111 |
| 1739164500 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 58533 |
| 1738905300 | 0.42 | -0.01 | -2.33 | 0.435 | 0.435 | 0.42 | 47395 |
| 1738818900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 158371 |
| 1738732500 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 62076 |
| 1738646100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.435 | 0.42 | 208226 |
| 1738559700 | 0.42 | -0.005 | -1.18 | 0.415 | 0.43 | 0.415 | 47311 |
| 1738300500 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.415 | 57027 |
| 1738214100 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 7631 |
| 1738127700 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 105015 |
| 1738041300 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.425 | 0.4099999 | 203461 |
| 1737695700 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 105932 |
| 1737609300 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.42 | 160844 |
| 1737522900 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.425 | 143039 |
| 1737436500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.465 | 0.435 | 402891 |
| 1737350100 | 0.43 | 0.015 | 3.61 | 0.425 | 0.43 | 0.425 | 50804 |
| 1737090900 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.415 | 41513 |
| 1737004500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 84000 |
| 1736918100 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.415 | 18729 |
| 1736831700 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.405 | 4731 |
| 1736745300 | 0.425 | 0.02 | 4.94 | 0.405 | 0.425 | 0.4 | 148539 |
| 1736486100 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.4099999 | 0.405 | 10770 |
| 1736399700 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 14100 |
| 1736313300 | 0.4 | 0.015 | 3.90 | 0.39 | 0.405 | 0.39 | 44764 |
| 1736226900 | 0.385 | -0.01 | -2.53 | 0.4099999 | 0.4099999 | 0.385 | 82182 |
| 1736140500 | 0.395 | -0.005 | -1.25 | 0.405 | 0.4099999 | 0.395 | 4855 |
| 1735881300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 30943 |
| 1735794900 | 0.395 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.395 | 29234 |
| 1735622100 | 0.3975 | 0 | 0.00 | 0.3975 | 0.3975 | 0.3975 | 0 |
| 1735535700 | 0.3975 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.3975 | 4605 |
| 1735276500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 16615 |
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
