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 | -0.005 | -1.51515151515 | 0.33 | 0.35 | 0.29 | 18300 | 0.34043716 | CS |
| 4 | 0.025 | 8.33333333333 | 0.3 | 0.35 | 0.29 | 78643 | 0.31867094 | CS |
| 12 | -0.145 | -30.8510638298 | 0.47 | 0.47 | 0.26 | 30957 | 0.32472237 | CS |
| 26 | -0.16 | -32.9896907216 | 0.485 | 0.5 | 0.26 | 16963 | 0.34284981 | CS |
| 52 | -0.115 | -26.1363636364 | 0.44 | 0.68 | 0.18 | 17719 | 0.38325854 | CS |
| 156 | -0.175 | -35 | 0.5 | 1.05 | 0.18 | 8805 | 0.419802 | CS |
| 260 | -0.175 | -35 | 0.5 | 1.05 | 0.18 | 8805 | 0.419802 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.325 | 0.005 | 1.56 | 0.31 | 0.325 | 0.31 | 7500 |
| 1734645900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 1000 |
| 1734559500 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 15500 |
| 1734473100 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 3000 |
| 1734386700 | 0.3449999 | 0.0149999 | 4.55 | 0.31 | 0.35 | 0.31 | 54000 |
| 1734127500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.29 | 18000 |
| 1734041100 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 4677 |
| 1733954700 | 0.33 | -0.01 | -2.94 | 0.3 | 0.34 | 0.3 | 110600 |
| 1733868300 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.3 | 528067 |
| 1733781900 | 0.3 | -0.03 | -9.09 | 0.3 | 0.34 | 0.3 | 749100 |
| 1733522700 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 10000 |
| 1733436300 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 15000 |
| 1733349900 | 0.32 | 0 | 0.00 | 0.29 | 0.32 | 0.29 | 35500 |
| 1733263500 | 0.32 | 0.03 | 10.34 | 0.32 | 0.32 | 0.32 | 500 |
| 1733177100 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 3000 |
| 1732917900 | 0.3 | -0.01 | -3.23 | 0.295 | 0.3 | 0.295 | 2000 |
| 1732831500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1732745100 | 0.31 | 0.02 | 6.90 | 0.31 | 0.31 | 0.31 | 500 |
| 1732658700 | 0.29 | -0.03 | -9.38 | 0.29 | 0.29 | 0.29 | 11918 |
| 1732572300 | 0.32 | 0.02 | 6.67 | 0.295 | 0.32 | 0.295 | 10500 |
| 1732313100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732226700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732140300 | 0.3 | -0.03 | -9.09 | 0.3 | 0.3 | 0.3 | 691 |
| 1732053900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731967500 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 500 |
| 1731708300 | 0.35 | 0.02 | 6.06 | 0.32 | 0.37 | 0.32 | 13000 |
| 1731621900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731535500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731449100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731362700 | 0.33 | -0.01 | -2.94 | 0.3 | 0.33 | 0.295 | 10505 |
| 1731103500 | 0.34 | -0.02 | -5.56 | 0.34 | 0.36 | 0.295 | 10000 |
| 1731017100 | 0.36 | -0.015 | -4.00 | 0.36 | 0.36 | 0.36 | 500 |
| 1730930700 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1730844300 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1730757900 | 0.375 | -0.01 | -2.60 | 0.43 | 0.43 | 0.375 | 2000 |
| 1730495100 | 0.385 | 0.045 | 13.24 | 0.385 | 0.385 | 0.385 | 1000 |
| 1730408700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1730322300 | 0.34 | 0.025 | 7.94 | 0.37 | 0.37 | 0.34 | 13000 |
| 1730235900 | 0.315 | 0.0300001 | 10.53 | 0.375 | 0.375 | 0.315 | 3000 |
| 1730149500 | 0.2849999 | -0.035 | -10.94 | 0.26 | 0.29 | 0.26 | 13800 |
| 1729890300 | 0.32 | -0.03 | -8.57 | 0.34 | 0.34 | 0.32 | 2500 |
| 1729803900 | 0.35 | -0.02 | -5.41 | 0.355 | 0.355 | 0.35 | 1577 |
| 1729717500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729631100 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.37 | 3000 |
| 1729544700 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.32 | 12000 |
| 1729285500 | 0.34 | -0.01 | -2.86 | 0.34 | 0.3449999 | 0.34 | 45000 |
| 1729199100 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 1000 |
| 1729112700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729026300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1728680700 | 0.36 | -0.02 | -5.26 | 0.36 | 0.365 | 0.355 | 43500 |
| 1728594300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4000 |
| 1728507900 | 0.38 | -0.04 | -9.52 | 0.4 | 0.45 | 0.38 | 44500 |
| 1728421500 | 0.42 | -0.05 | -10.64 | 0.43 | 0.43 | 0.42 | 1000 |
| 1728335100 | 0.47 | 0.03 | 6.82 | 0.46 | 0.47 | 0.44 | 13000 |
| 1728075900 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 6000 |
| 1727989500 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 1500 |
| 1727903100 | 0.42 | -0.03 | -6.67 | 0.445 | 0.445 | 0.42 | 4000 |
| 1727816700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727730300 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 3000 |
| 1727471100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1727384700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 12000 |
| 1727298300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1727211900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1000 |
| 1727125500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.445 | 11000 |
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
