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 | 0.005 | 1.40845070423 | 0.355 | 0.385 | 0.35 | 48751 | 0.35752115 | DE |
| 4 | -0.02 | -5.26315789474 | 0.38 | 0.395 | 0.34 | 42887 | 0.36380687 | DE |
| 12 | -0.08 | -18.1818181818 | 0.44 | 0.7 | 0.34 | 100164 | 0.47770867 | DE |
| 26 | -0.365 | -50.3448275862 | 0.725 | 0.8 | 0.34 | 85405 | 0.46917385 | DE |
| 52 | -0.53 | -59.5505617978 | 0.89 | 0.95 | 0.32 | 102437 | 0.47035377 | DE |
| 156 | -8.29 | -95.838150289 | 8.65 | 8.72 | 0.32 | 119516 | 2.00570048 | DE |
| 260 | -4.82 | -93.0501930502 | 5.18 | 21.95 | 0.32 | 143231 | 6.59640966 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.375 | 0.005 | 1.35 | 0.3725 | 0.375 | 0.37 | 8635 |
| 1735881300 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 21729 |
| 1735794900 | 0.38 | 0.03 | 8.57 | 0.36 | 0.385 | 0.36 | 34402 |
| 1735617660 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 105725 |
| 1735535700 | 0.35 | -0.01 | -2.78 | 0.355 | 0.375 | 0.35 | 33146 |
| 1735276500 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 955 |
| 1735014060 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 10000 |
| 1734930900 | 0.35 | -0.005 | -1.41 | 0.34 | 0.35 | 0.34 | 7596 |
| 1734671700 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.35 | 90895 |
| 1734585300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 11880 |
| 1734498900 | 0.36 | 0.005 | 1.41 | 0.355 | 0.375 | 0.355 | 17242 |
| 1734412500 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.355 | 3803 |
| 1734326100 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 119834 |
| 1734066900 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 11927 |
| 1733980500 | 0.38 | 0.02 | 5.56 | 0.37 | 0.38 | 0.37 | 16853 |
| 1733894100 | 0.36 | -0.02 | -5.26 | 0.3825 | 0.395 | 0.36 | 56945 |
| 1733807700 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.3725 | 99354 |
| 1733721300 | 0.39 | 0.01 | 2.63 | 0.38 | 0.392 | 0.375 | 86787 |
| 1733462100 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 25501 |
| 1733375700 | 0.37 | 0.005 | 1.37 | 0.37 | 0.3825 | 0.365 | 32710 |
| 1733289300 | 0.365 | -0.02 | -5.19 | 0.385 | 0.385 | 0.36 | 127852 |
| 1733202900 | 0.385 | 0.005 | 1.32 | 0.385 | 0.3925 | 0.365 | 110836 |
| 1733116500 | 0.38 | -0.0075 | -1.94 | 0.43 | 0.43 | 0.38 | 60780 |
| 1732857300 | 0.3875 | -0.0275 | -6.63 | 0.415 | 0.43 | 0.38 | 146488 |
| 1732770900 | 0.415 | 0 | 0.00 | 0.42 | 0.44 | 0.415 | 15519 |
| 1732684500 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.415 | 70951 |
| 1732598100 | 0.435 | -0.025 | -5.43 | 0.43 | 0.445 | 0.42 | 22378 |
| 1732511700 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.43 | 69533 |
| 1732252500 | 0.44 | -0.01 | -2.22 | 0.45 | 0.455 | 0.43 | 58310 |
| 1732166100 | 0.45 | -0.035 | -7.22 | 0.495 | 0.495 | 0.45 | 58838 |
| 1732079700 | 0.485 | -0.0075 | -1.52 | 0.465 | 0.49 | 0.45 | 122889 |
| 1731993300 | 0.4925 | 0.0025 | 0.51 | 0.495 | 0.495 | 0.465 | 34138 |
| 1731906900 | 0.49 | 0.0425 | 9.50 | 0.475 | 0.51 | 0.465 | 163734 |
| 1731647700 | 0.4475 | -0.0725 | -13.94 | 0.53 | 0.53 | 0.445 | 483053 |
| 1731561300 | 0.52 | 0 | 0.00 | 0.545 | 0.545 | 0.52 | 3679 |
| 1731474900 | 0.52 | 0 | 0.00 | 0.52 | 0.56 | 0.52 | 104940 |
| 1731388500 | 0.52 | -0.06 | -10.34 | 0.5649999 | 0.5699999 | 0.5 | 278110 |
| 1731302100 | 0.58 | 0.035 | 6.42 | 0.5699999 | 0.62 | 0.56 | 232389 |
| 1731042900 | 0.545 | 0.055 | 11.22 | 0.4725 | 0.55 | 0.4725 | 112897 |
| 1730956500 | 0.49 | 0.015 | 3.16 | 0.485 | 0.51 | 0.455 | 25600 |
| 1730870100 | 0.475 | 0.015 | 3.26 | 0.475 | 0.475 | 0.475 | 90000 |
| 1730783700 | 0.46 | -0.03 | -6.12 | 0.485 | 0.485 | 0.46 | 33345 |
| 1730697300 | 0.49 | -0.0325 | -6.22 | 0.545 | 0.55 | 0.465 | 119045 |
| 1730438100 | 0.5225 | 0.0025 | 0.48 | 0.505 | 0.535 | 0.5 | 61334 |
| 1730351700 | 0.52 | -0.005 | -0.95 | 0.55 | 0.555 | 0.51 | 48607 |
| 1730265300 | 0.525 | -0.115 | -17.97 | 0.625 | 0.63 | 0.51 | 201028 |
| 1730178900 | 0.64 | 0.17 | 36.17 | 0.49 | 0.7 | 0.49 | 899463 |
| 1730092500 | 0.47 | 0.085 | 22.08 | 0.385 | 0.5275 | 0.385 | 409061 |
| 1729833300 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.38 | 232533 |
| 1729746900 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.395 | 28542 |
| 1729660500 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.4 | 131746 |
| 1729574100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.4099999 | 50077 |
| 1729487700 | 0.4 | 0.01 | 2.56 | 0.42 | 0.42 | 0.385 | 50576 |
| 1729228500 | 0.39 | -0.02 | -4.88 | 0.395 | 0.395 | 0.39 | 37350 |
| 1729142100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729055700 | 0.4099999 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 5000 |
| 1728969300 | 0.4099999 | -0.02 | -4.65 | 0.4 | 0.4099999 | 0.4 | 28347 |
| 1728882900 | 0.43 | 0 | 0.00 | 0.44 | 0.455 | 0.43 | 92930 |
| 1728623700 | 0.43 | 0.025 | 6.17 | 0.405 | 0.435 | 0.405 | 28760 |
| 1728537300 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 33648 |
| 1728450900 | 0.405 | 0 | 0.00 | 0.435 | 0.435 | 0.405 | 75923 |
| 1728364500 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 76929 |
| 1728278100 | 0.415 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 53202 |
| 1728022500 | 0.415 | -0.025 | -5.68 | 0.46 | 0.48 | 0.415 | 160471 |
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
