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 | -0.015 | -4.34782608696 | 0.345 | 0.345 | 0.28 | 212398 | 0.3219818 | CS |
| 4 | -0.085 | -20.4819277108 | 0.415 | 0.495 | 0.19 | 329804 | 0.34451749 | CS |
| 12 | -0.04 | -10.8108108108 | 0.37 | 0.495 | 0.19 | 175776 | 0.35285623 | CS |
| 26 | 0.05 | 17.8571428571 | 0.28 | 0.495 | 0.19 | 119967 | 0.36104228 | CS |
| 52 | 0.08 | 32 | 0.25 | 0.495 | 0.19 | 108764 | 0.35795702 | CS |
| 156 | 0.08 | 32 | 0.25 | 0.495 | 0.19 | 108764 | 0.35795702 | CS |
| 260 | 0.08 | 32 | 0.25 | 0.495 | 0.19 | 108764 | 0.35795702 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.33 | 0.02 | 6.45 | 0.315 | 0.33 | 0.3 | 288303 |
| 1739484300 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.2849999 | 176000 |
| 1739397900 | 0.295 | -0.03 | -9.23 | 0.33 | 0.33 | 0.28 | 189500 |
| 1739311500 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.31 | 259000 |
| 1739225100 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.295 | 288530 |
| 1738965900 | 0.34 | -0.015 | -4.23 | 0.3449999 | 0.3449999 | 0.32 | 148960 |
| 1738879500 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.33 | 374800 |
| 1738793100 | 0.35 | 0.09 | 34.62 | 0.26 | 0.35 | 0.25 | 453515 |
| 1738706700 | 0.26 | -0.015 | -5.45 | 0.275 | 0.28 | 0.19 | 1316239 |
| 1738620300 | 0.275 | -0.075 | -21.43 | 0.335 | 0.335 | 0.275 | 301018 |
| 1738361100 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.3 | 180850 |
| 1738274700 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.325 | 178600 |
| 1738188300 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.355 | 0.33 | 269415 |
| 1738101900 | 0.34 | -0.05 | -12.82 | 0.395 | 0.395 | 0.32 | 674547 |
| 1738015500 | 0.39 | -0.035 | -8.24 | 0.415 | 0.415 | 0.39 | 97300 |
| 1737756300 | 0.425 | 0.01 | 2.41 | 0.44 | 0.44 | 0.39 | 442000 |
| 1737669900 | 0.415 | -0.035 | -7.78 | 0.45 | 0.45 | 0.395 | 229596 |
| 1737583500 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.4099999 | 229450 |
| 1737497100 | 0.435 | -0.005 | -1.14 | 0.45 | 0.495 | 0.435 | 251431 |
| 1737410700 | 0.44 | 0.005 | 1.15 | 0.44 | 0.46 | 0.4099999 | 257760 |
| 1737151500 | 0.435 | 0.0250001 | 6.10 | 0.415 | 0.435 | 0.405 | 277560 |
| 1737065100 | 0.4099999 | 0.0199999 | 5.13 | 0.385 | 0.4099999 | 0.38 | 142500 |
| 1736978700 | 0.39 | 0.005 | 1.30 | 0.38 | 0.4099999 | 0.36 | 298500 |
| 1736892300 | 0.385 | 0.035 | 10.00 | 0.355 | 0.385 | 0.35 | 128250 |
| 1736805900 | 0.35 | -0.025 | -6.67 | 0.365 | 0.365 | 0.3449999 | 224000 |
| 1736546700 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.36 | 174724 |
| 1736460300 | 0.4 | 0.065 | 19.40 | 0.33 | 0.45 | 0.33 | 580750 |
| 1736373900 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 11000 |
| 1736287500 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 64300 |
| 1736201100 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.34 | 34010 |
| 1735941900 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 29510 |
| 1735855500 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.335 | 9500 |
| 1735682700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 7500 |
| 1735596300 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 10003 |
| 1735337100 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.355 | 0.34 | 8000 |
| 1735077900 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1734991500 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.34 | 54450 |
| 1734732300 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.3449999 | 15500 |
| 1734645900 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.34 | 27500 |
| 1734559500 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.3449999 | 26800 |
| 1734473100 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.34 | 88000 |
| 1734386700 | 0.35 | -0.01 | -2.78 | 0.36 | 0.365 | 0.34 | 42104 |
| 1734127500 | 0.36 | 0.01 | 2.86 | 0.355 | 0.36 | 0.32 | 56422 |
| 1734041100 | 0.35 | -0.02 | -5.41 | 0.365 | 0.37 | 0.35 | 77711 |
| 1733954700 | 0.37 | 0.03 | 8.82 | 0.33 | 0.37 | 0.32 | 343865 |
| 1733868300 | 0.34 | -0.005 | -1.45 | 0.33 | 0.34 | 0.315 | 78640 |
| 1733781900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.325 | 52998 |
| 1733522700 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.33 | 88320 |
| 1733436300 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 15500 |
| 1733349900 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.34 | 27760 |
| 1733263500 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 59217 |
| 1733177100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 20890 |
| 1732917900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 48000 |
| 1732831500 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 20500 |
| 1732745100 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.365 | 0.33 | 248749 |
| 1732658700 | 0.35 | -0.015 | -4.11 | 0.365 | 0.37 | 0.3449999 | 159400 |
| 1732572300 | 0.365 | 0 | 0.00 | 0.36 | 0.37 | 0.35 | 92558 |
| 1732313100 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 55750 |
| 1732226700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.36 | 112000 |
| 1732140300 | 0.38 | 0.01 | 2.70 | 0.365 | 0.39 | 0.365 | 135920 |
| 1732053900 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.35 | 104653 |
| 1731967500 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 55328 |
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
