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 | 1.42857142857 | 0.35 | 0.385 | 0.33 | 14206 | 0.35031236 | CS |
| 4 | 0.005 | 1.42857142857 | 0.35 | 0.4 | 0.29 | 174185 | 0.3337304 | CS |
| 12 | -0.135 | -27.5510204082 | 0.49 | 0.495 | 0.29 | 116323 | 0.37292055 | CS |
| 26 | -1.245 | -77.8125 | 1.6 | 1.6 | 0.29 | 76148 | 0.4210588 | CS |
| 52 | -1.245 | -77.8125 | 1.6 | 1.6 | 0.29 | 76148 | 0.4210588 | CS |
| 156 | -1.245 | -77.8125 | 1.6 | 1.6 | 0.29 | 76148 | 0.4210588 | CS |
| 260 | -1.245 | -77.8125 | 1.6 | 1.6 | 0.29 | 76148 | 0.4210588 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.33 | 27000 |
| 1735855500 | 0.36 | 0.03 | 9.09 | 0.35 | 0.36 | 0.35 | 3025 |
| 1735682700 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 500 |
| 1735596300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 500 |
| 1735337100 | 0.35 | 0 | 0.00 | 0.35 | 0.385 | 0.335 | 52800 |
| 1735077900 | 0.35 | 0.025 | 7.69 | 0.33 | 0.36 | 0.33 | 923500 |
| 1734991500 | 0.325 | 0.015 | 4.84 | 0.33 | 0.33 | 0.32 | 1579000 |
| 1734732300 | 0.31 | -0.03 | -8.82 | 0.38 | 0.385 | 0.29 | 73224 |
| 1734645900 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 29500 |
| 1734559500 | 0.33 | -0.005 | -1.49 | 0.3449999 | 0.35 | 0.33 | 58000 |
| 1734473100 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 1300 |
| 1734386700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734127500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734041100 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 20000 |
| 1733954700 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.34 | 48000 |
| 1733868300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733781900 | 0.33 | -0.02 | -5.71 | 0.4 | 0.4 | 0.33 | 171800 |
| 1733522700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733436300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
| 1733349900 | 0.35 | 0.02 | 6.06 | 0.355 | 0.355 | 0.35 | 33000 |
| 1733263500 | 0.33 | 0 | 0.00 | 0.325 | 0.3525 | 0.32 | 67092 |
| 1733177100 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 7700 |
| 1732917900 | 0.35 | -0.04 | -10.26 | 0.36 | 0.36 | 0.35 | 26500 |
| 1732831500 | 0.39 | 0.08 | 25.81 | 0.35 | 0.39 | 0.35 | 4000 |
| 1732745100 | 0.31 | -0.08 | -20.51 | 0.37 | 0.37 | 0.31 | 14500 |
| 1732658700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732572300 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 18000 |
| 1732313100 | 0.385 | -0.005 | -1.28 | 0.34 | 0.385 | 0.33 | 409600 |
| 1732226700 | 0.39 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 29050 |
| 1732140300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732053900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731967500 | 0.39 | 0.01 | 2.63 | 0.4099999 | 0.4099999 | 0.39 | 210889 |
| 1731708300 | 0.38 | -0.01 | -2.56 | 0.4099999 | 0.4099999 | 0.38 | 13625 |
| 1731621900 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.355 | 66500 |
| 1731535500 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 167005 |
| 1731449100 | 0.4 | 0 | 0.00 | 0.38 | 0.43 | 0.38 | 118015 |
| 1731362700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2000 |
| 1731103500 | 0.4 | 0 | 0.00 | 0.44 | 0.44 | 0.375 | 47500 |
| 1731017100 | 0.4 | -0.02 | -4.76 | 0.44 | 0.44 | 0.4 | 130500 |
| 1730930700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1730844300 | 0.42 | 0.015 | 3.70 | 0.42 | 0.42 | 0.42 | 8000 |
| 1730757900 | 0.405 | -0.035 | -7.95 | 0.4 | 0.45 | 0.4 | 251000 |
| 1730495100 | 0.44 | -0.045 | -9.28 | 0.44 | 0.44 | 0.4099999 | 203050 |
| 1730408700 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.48 | 165796 |
| 1730322300 | 0.49 | 0.09 | 22.50 | 0.49 | 0.495 | 0.49 | 110000 |
| 1730235900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730149500 | 0.4 | -0.03 | -6.98 | 0.4 | 0.4 | 0.4 | 12250 |
| 1729890300 | 0.43 | 0.03 | 7.50 | 0.4 | 0.43 | 0.4 | 85475 |
| 1729803900 | 0.4 | 0 | 0.00 | 0.43 | 0.43 | 0.4 | 10500 |
| 1729717500 | 0.4 | -0.01 | -2.44 | 0.425 | 0.425 | 0.385 | 28500 |
| 1729631100 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.49 | 0.4 | 46581 |
| 1729544700 | 0.4 | -0.06 | -13.04 | 0.42 | 0.43 | 0.35 | 685500 |
| 1729285500 | 0.46 | 0.06 | 15.00 | 0.435 | 0.46 | 0.435 | 37500 |
| 1729199100 | 0.4 | -0.09 | -18.37 | 0.49 | 0.49 | 0.37 | 539021 |
| 1729112700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1729026300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 3262 |
| 1728680700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1728594300 | 0.49 | 0.04 | 8.89 | 0.37 | 0.49 | 0.35 | 52000 |
| 1728507900 | 0.45 | 0.07 | 18.42 | 0.45 | 0.45 | 0.45 | 500 |
| 1728421500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728335100 | 0.38 | -0.015 | -3.80 | 0.38 | 0.38 | 0.38 | 8500 |
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
