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 | -7.8431372549 | 0.255 | 0.26 | 0.225 | 460739 | 0.24024798 | CS |
| 4 | -0.035 | -12.962962963 | 0.27 | 0.275 | 0.205 | 402436 | 0.24303693 | CS |
| 12 | -0.09 | -27.6923076923 | 0.325 | 0.33 | 0.205 | 346664 | 0.26960515 | CS |
| 26 | -0.095 | -28.7878787879 | 0.33 | 0.49 | 0.205 | 388810 | 0.33344828 | CS |
| 52 | -0.295 | -55.6603773585 | 0.53 | 0.68 | 0.205 | 402173 | 0.39165065 | CS |
| 156 | 0.135 | 135 | 0.1 | 0.76 | 0.08 | 480850 | 0.4154694 | CS |
| 260 | 0.135 | 135 | 0.1 | 0.76 | 0.08 | 480850 | 0.4154694 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741727100 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 53030 |
| 1741640700 | 0.23 | -0.01 | -4.17 | 0.235 | 0.245 | 0.225 | 200479 |
| 1741385100 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.23 | 318622 |
| 1741298700 | 0.24 | 0.005 | 2.13 | 0.235 | 0.255 | 0.23 | 820160 |
| 1741212300 | 0.235 | -0.01 | -4.08 | 0.24 | 0.245 | 0.23 | 224612 |
| 1741125900 | 0.245 | 0.01 | 4.26 | 0.255 | 0.26 | 0.235 | 739824 |
| 1741039500 | 0.235 | 0.015 | 6.82 | 0.22 | 0.25 | 0.21 | 587790 |
| 1740780300 | 0.22 | -0.02 | -8.33 | 0.235 | 0.235 | 0.215 | 343434 |
| 1740693900 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.23 | 170247 |
| 1740607500 | 0.245 | 0.025 | 11.36 | 0.225 | 0.255 | 0.22 | 791300 |
| 1740521100 | 0.22 | -0.01 | -4.35 | 0.23 | 0.235 | 0.2049999 | 826695 |
| 1740434700 | 0.23 | -0.025 | -9.80 | 0.255 | 0.255 | 0.23 | 228100 |
| 1740175500 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 49325 |
| 1740089100 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.24 | 552100 |
| 1740002700 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 247899 |
| 1739916300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 98500 |
| 1739570700 | 0.27 | 0.02 | 8.00 | 0.255 | 0.275 | 0.255 | 375000 |
| 1739484300 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 257040 |
| 1739397900 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.25 | 677435 |
| 1739311500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 137723 |
| 1739225100 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.265 | 208608 |
| 1738965900 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 247857 |
| 1738879500 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.305 | 0.28 | 149950 |
| 1738793100 | 0.28 | -0.025 | -8.20 | 0.3 | 0.3 | 0.28 | 173953 |
| 1738706700 | 0.305 | 0.03 | 10.91 | 0.28 | 0.32 | 0.28 | 608018 |
| 1738620300 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.25 | 138226 |
| 1738361100 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.255 | 391184 |
| 1738274700 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.27 | 692482 |
| 1738188300 | 0.29 | 0.03 | 11.54 | 0.25 | 0.29 | 0.24 | 2146362 |
| 1738101900 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.25 | 175720 |
| 1738015500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 85419 |
| 1737756300 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 208505 |
| 1737669900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 214872 |
| 1737583500 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 183000 |
| 1737497100 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 161000 |
| 1737410700 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 78544 |
| 1737151500 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 88048 |
| 1737065100 | 0.28 | 0.005 | 1.82 | 0.275 | 0.29 | 0.27 | 167157 |
| 1736978700 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.27 | 303419 |
| 1736892300 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.26 | 1021870 |
| 1736805900 | 0.29 | -0.04 | -12.12 | 0.325 | 0.325 | 0.2849999 | 301272 |
| 1736546700 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.31 | 209603 |
| 1736460300 | 0.325 | 0.05 | 18.18 | 0.2849999 | 0.325 | 0.28 | 363806 |
| 1736373900 | 0.275 | -0.025 | -8.33 | 0.295 | 0.3 | 0.275 | 447284 |
| 1736287500 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 131544 |
| 1736201100 | 0.3 | 0 | 0.00 | 0.29 | 0.305 | 0.29 | 467188 |
| 1735941900 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.2849999 | 123272 |
| 1735855500 | 0.305 | 0.01 | 3.39 | 0.29 | 0.31 | 0.29 | 94910 |
| 1735682700 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.3 | 0.28 | 95240 |
| 1735596300 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.3 | 0.28 | 325061 |
| 1735337100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 93472 |
| 1735077900 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.295 | 251000 |
| 1734991500 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 42000 |
| 1734732300 | 0.305 | 0.0200001 | 7.02 | 0.28 | 0.33 | 0.28 | 464804 |
| 1734645900 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.275 | 162075 |
| 1734559500 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 177710 |
| 1734473100 | 0.295 | -0.04 | -11.94 | 0.325 | 0.325 | 0.29 | 572463 |
| 1734386700 | 0.335 | 0.02 | 6.35 | 0.31 | 0.335 | 0.3 | 702248 |
| 1734127500 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.305 | 225651 |
| 1734041100 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 321950 |
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
