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 | 0 | 0.345 | 0.345 | 0.345 | 0 | 0 | CS |
| 4 | -0.125 | -26.5957446809 | 0.47 | 0.475 | 0.26 | 53760 | 0.39600523 | CS |
| 12 | 0.115 | 50 | 0.23 | 0.58 | 0.23 | 67490 | 0.42810185 | CS |
| 26 | 0.27 | 360 | 0.075 | 0.58 | 0.07 | 59731 | 0.34429722 | CS |
| 52 | 0.275 | 392.857142857 | 0.07 | 0.58 | 0.06 | 31437 | 0.33238152 | CS |
| 156 | 0.23 | 200 | 0.115 | 0.58 | 0.035 | 13093 | 0.31890402 | CS |
| 260 | 0.23 | 200 | 0.115 | 0.58 | 0.035 | 13093 | 0.31890402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744751100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744664700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744405500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744319100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744232700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744146300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1744059900 | 0.3449999 | -0.025 | -6.76 | 0.31 | 0.35 | 0.29 | 78000 |
| 1743800700 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.305 | 59500 |
| 1743714300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.3 | 33500 |
| 1743627900 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.36 | 15893 |
| 1743541500 | 0.38 | 0.025 | 7.04 | 0.375 | 0.38 | 0.37 | 11500 |
| 1743455100 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.26 | 54508 |
| 1743195900 | 0.35 | -0.02 | -5.41 | 0.375 | 0.375 | 0.35 | 22000 |
| 1743109500 | 0.37 | -0.02 | -5.13 | 0.385 | 0.395 | 0.37 | 283320 |
| 1743023100 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 100000 |
| 1742936700 | 0.4 | -0.025 | -5.88 | 0.395 | 0.4 | 0.39 | 42607 |
| 1742850300 | 0.425 | 0.005 | 1.19 | 0.42 | 0.455 | 0.42 | 59933 |
| 1742591100 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.42 | 24727 |
| 1742504700 | 0.435 | -0.02 | -4.40 | 0.465 | 0.465 | 0.435 | 29880 |
| 1742418300 | 0.455 | 0.005 | 1.11 | 0.4099999 | 0.475 | 0.4099999 | 102826 |
| 1742331900 | 0.45 | 0.02 | 4.65 | 0.47 | 0.47 | 0.45 | 157000 |
| 1742245500 | 0.43 | -0.02 | -4.44 | 0.45 | 0.46 | 0.43 | 84500 |
| 1741986300 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 91848 |
| 1741899900 | 0.47 | 0.035 | 8.05 | 0.405 | 0.47 | 0.375 | 206839 |
| 1741813500 | 0.435 | -0.01 | -2.25 | 0.4 | 0.435 | 0.4 | 40607 |
| 1741727100 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 16500 |
| 1741640700 | 0.45 | -0.04 | -8.16 | 0.5 | 0.5 | 0.45 | 76406 |
| 1741385100 | 0.49 | 0.04 | 8.89 | 0.46 | 0.49 | 0.46 | 50800 |
| 1741298700 | 0.45 | -0.025 | -5.26 | 0.45 | 0.45 | 0.435 | 9150 |
| 1741212300 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 9800 |
| 1741125900 | 0.45 | 0.03 | 7.14 | 0.485 | 0.485 | 0.425 | 45633 |
| 1741039500 | 0.42 | -0.08 | -16.00 | 0.5 | 0.5 | 0.42 | 145208 |
| 1740780300 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 8500 |
| 1740693900 | 0.53 | -0.03 | -5.36 | 0.55 | 0.55 | 0.5 | 82500 |
| 1740607500 | 0.56 | 0.06 | 12.00 | 0.54 | 0.58 | 0.51 | 208000 |
| 1740521100 | 0.5 | 0 | 0.00 | 0.5 | 0.55 | 0.47 | 611315 |
| 1740434700 | 0.5 | 0.07 | 16.28 | 0.52 | 0.54 | 0.495 | 169050 |
| 1740175500 | 0.43 | 0.105 | 32.31 | 0.35 | 0.43 | 0.35 | 283335 |
| 1740089100 | 0.325 | 0.005 | 1.56 | 0.32 | 0.3449999 | 0.32 | 70433 |
| 1740002700 | 0.32 | -0.01 | -3.03 | 0.31 | 0.32 | 0.31 | 33500 |
| 1739916300 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.31 | 11500 |
| 1739570700 | 0.32 | -0.01 | -3.03 | 0.3449999 | 0.3449999 | 0.32 | 4000 |
| 1739484300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 50308 |
| 1739397900 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 10000 |
| 1739311500 | 0.36 | 0 | 0.00 | 0.34 | 0.36 | 0.33 | 48500 |
| 1739225100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 3500 |
| 1738965900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 4000 |
| 1738879500 | 0.36 | -0.01 | -2.70 | 0.35 | 0.36 | 0.34 | 126000 |
| 1738793100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2500 |
| 1738706700 | 0.37 | -0.03 | -7.50 | 0.355 | 0.37 | 0.3449999 | 92500 |
| 1738620300 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4 | 0.4 | 5000 |
| 1738361100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 500 |
| 1738274700 | 0.37 | 0.015 | 4.23 | 0.34 | 0.37 | 0.34 | 42000 |
| 1738188300 | 0.355 | 0.045 | 14.52 | 0.32 | 0.355 | 0.32 | 44000 |
| 1738101900 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738015500 | 0.31 | 0.01 | 3.33 | 0.315 | 0.315 | 0.31 | 34165 |
| 1737756300 | 0.3 | 0.04 | 15.38 | 0.28 | 0.3 | 0.28 | 33000 |
| 1737669900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 5000 |
| 1737583500 | 0.26 | -0.025 | -8.77 | 0.29 | 0.29 | 0.26 | 129800 |
| 1737497100 | 0.2849999 | -0.02 | -6.56 | 0.23 | 0.2849999 | 0.23 | 16500 |
| 1737410700 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.27 | 16000 |
| 1737151500 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 67000 |
| 1737065100 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 1227 |
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
