Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 4.25531914894 | 0.235 | 0.25 | 0.23 | 31999 | 0.23942608 | CS |
| 4 | -0.035 | -12.5 | 0.28 | 0.29 | 0.215 | 40179 | 0.25397253 | CS |
| 12 | -0.165 | -40.243902439 | 0.41 | 0.45 | 0.215 | 71207 | 0.31805829 | CS |
| 26 | -0.24 | -49.4845360825 | 0.485 | 0.65 | 0.215 | 92476 | 0.403902 | CS |
| 52 | -0.08 | -24.6153846154 | 0.325 | 0.65 | 0.21 | 86904 | 0.35693462 | CS |
| 156 | -5.245 | -95.5373406193 | 5.49 | 5.49 | 0.14 | 54375 | 0.30930891 | CS |
| 260 | -5.205 | -95.504587156 | 5.45 | 5.49 | 0.14 | 43127 | 0.30981915 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744923900 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 16505 |
| 1744837500 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.24 | 6723 |
| 1744751100 | 0.24 | 0 | 0.00 | 0.23 | 0.245 | 0.23 | 43005 |
| 1744664700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 25850 |
| 1744405500 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 71874 |
| 1744319100 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 12544 |
| 1744232700 | 0.235 | -0.015 | -6.00 | 0.235 | 0.235 | 0.235 | 14850 |
| 1744146300 | 0.25 | 0.015 | 6.38 | 0.225 | 0.25 | 0.225 | 59666 |
| 1744059900 | 0.235 | -0.005 | -2.08 | 0.23 | 0.235 | 0.225 | 34100 |
| 1743800700 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.215 | 26100 |
| 1743714300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.235 | 6500 |
| 1743627900 | 0.245 | -0.01 | -3.92 | 0.26 | 0.265 | 0.245 | 63500 |
| 1743541500 | 0.255 | -0.005 | -1.92 | 0.24 | 0.255 | 0.24 | 26000 |
| 1743455100 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.255 | 8235 |
| 1743195900 | 0.25 | -0.005 | -1.96 | 0.25 | 0.27 | 0.23 | 55838 |
| 1743109500 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.225 | 86949 |
| 1743023100 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 41600 |
| 1742936700 | 0.265 | -0.01 | -3.64 | 0.265 | 0.28 | 0.255 | 71744 |
| 1742850300 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 35500 |
| 1742591100 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 31001 |
| 1742504700 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.28 | 82000 |
| 1742418300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 4700 |
| 1742331900 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 19332 |
| 1742245500 | 0.29 | 0.01 | 3.57 | 0.295 | 0.305 | 0.29 | 134886 |
| 1741986300 | 0.28 | -0.015 | -5.08 | 0.295 | 0.3 | 0.28 | 30094 |
| 1741899900 | 0.295 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 23400 |
| 1741813500 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.29 | 48476 |
| 1741727100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 6057 |
| 1741640700 | 0.3 | 0.0150001 | 5.26 | 0.28 | 0.3 | 0.28 | 51000 |
| 1741385100 | 0.2849999 | 0.0149999 | 5.56 | 0.29 | 0.29 | 0.28 | 11100 |
| 1741298700 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 77500 |
| 1741212300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 97500 |
| 1741125900 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.27 | 76464 |
| 1741039500 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.26 | 26200 |
| 1740780300 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.25 | 162000 |
| 1740693900 | 0.265 | -0.025 | -8.62 | 0.2849999 | 0.29 | 0.25 | 95208 |
| 1740607500 | 0.29 | 0.01 | 3.57 | 0.295 | 0.3 | 0.28 | 88769 |
| 1740521100 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.3 | 0.275 | 137705 |
| 1740434700 | 0.3 | 0.01 | 3.45 | 0.275 | 0.31 | 0.275 | 339273 |
| 1740175500 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.275 | 55453 |
| 1740089100 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.29 | 88500 |
| 1740002700 | 0.315 | -0.005 | -1.56 | 0.31 | 0.32 | 0.29 | 141542 |
| 1739916300 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.31 | 29662 |
| 1739570700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.32 | 52671 |
| 1739484300 | 0.34 | -0.01 | -2.86 | 0.33 | 0.35 | 0.32 | 202500 |
| 1739397900 | 0.35 | -0.01 | -2.78 | 0.355 | 0.36 | 0.3449999 | 95490 |
| 1739311500 | 0.36 | -0.02 | -5.26 | 0.375 | 0.38 | 0.36 | 42904 |
| 1739225100 | 0.38 | 0.02 | 5.56 | 0.355 | 0.39 | 0.355 | 152716 |
| 1738965900 | 0.36 | -0.03 | -7.69 | 0.395 | 0.395 | 0.36 | 168314 |
| 1738879500 | 0.39 | 0.02 | 5.41 | 0.33 | 0.39 | 0.33 | 27245 |
| 1738793100 | 0.37 | -0.02 | -5.13 | 0.4 | 0.4 | 0.365 | 167885 |
| 1738706700 | 0.39 | 0.015 | 4.00 | 0.375 | 0.395 | 0.375 | 38300 |
| 1738620300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.395 | 0.375 | 56160 |
| 1738361100 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4099999 | 0.39 | 48000 |
| 1738274700 | 0.4099999 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 100100 |
| 1738188300 | 0.4099999 | 0.0099999 | 2.50 | 0.38 | 0.4099999 | 0.375 | 94503 |
| 1738101900 | 0.4 | 0.015 | 3.90 | 0.38 | 0.4 | 0.38 | 43500 |
| 1738015500 | 0.385 | -0.04 | -9.41 | 0.42 | 0.43 | 0.35 | 131486 |
| 1737756300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.45 | 0.4099999 | 163320 |
| 1737669900 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.395 | 67716 |
| 1737583500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.44 | 0.4 | 72639 |
| 1737497100 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.44 | 0.4 | 73092 |
| 1737410700 | 0.405 | -0.05 | -10.99 | 0.45 | 0.45 | 0.4 | 21424 |
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
