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 | 2.12765957447 | 0.235 | 0.27 | 0.225 | 72965 | 0.24030491 | CS |
| 4 | -0.065 | -21.3114754098 | 0.305 | 0.305 | 0.2 | 152311 | 0.2447616 | CS |
| 12 | -0.035 | -12.7272727273 | 0.275 | 0.39 | 0.2 | 84662 | 0.27023076 | CS |
| 26 | -0.09 | -27.2727272727 | 0.33 | 0.51 | 0.2 | 78790 | 0.31075043 | CS |
| 52 | -0.03 | -11.1111111111 | 0.27 | 0.51 | 0.2 | 62923 | 0.3226592 | CS |
| 156 | -0.59 | -71.0843373494 | 0.83 | 0.91 | 0.155 | 49189 | 0.34295809 | CS |
| 260 | 0.01 | 4.34782608696 | 0.23 | 2.29 | 0.155 | 76022 | 0.86447044 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742850300 | 0.23 | -0.005 | -2.13 | 0.235 | 0.245 | 0.225 | 104000 |
| 1742591100 | 0.235 | -0.015 | -6.00 | 0.25 | 0.26 | 0.23 | 81500 |
| 1742504700 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.245 | 16500 |
| 1742418300 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 46900 |
| 1742331900 | 0.25 | 0.02 | 8.70 | 0.235 | 0.255 | 0.235 | 115924 |
| 1742245500 | 0.23 | -0.01 | -4.17 | 0.235 | 0.24 | 0.23 | 69400 |
| 1741986300 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.23 | 222100 |
| 1741899900 | 0.255 | 0.02 | 8.51 | 0.235 | 0.255 | 0.23 | 165500 |
| 1741813500 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 177000 |
| 1741727100 | 0.215 | -0.015 | -6.52 | 0.22 | 0.225 | 0.2 | 189939 |
| 1741640700 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 60152 |
| 1741385100 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 54150 |
| 1741298700 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.235 | 227000 |
| 1741212300 | 0.25 | 0 | 0.00 | 0.25 | 0.28 | 0.24 | 556070 |
| 1741125900 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 45580 |
| 1741039500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 237500 |
| 1740780300 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.24 | 402630 |
| 1740693900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 80600 |
| 1740607500 | 0.27 | 0 | 0.00 | 0.275 | 0.2849999 | 0.27 | 61729 |
| 1740521100 | 0.27 | -0.03 | -10.00 | 0.305 | 0.305 | 0.27 | 132040 |
| 1740434700 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.2849999 | 43483 |
| 1740175500 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.305 | 36500 |
| 1740089100 | 0.33 | 0 | 0.00 | 0.325 | 0.34 | 0.31 | 184500 |
| 1740002700 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 8000 |
| 1739916300 | 0.335 | 0.02 | 6.35 | 0.33 | 0.355 | 0.33 | 51000 |
| 1739570700 | 0.315 | -0.035 | -10.00 | 0.355 | 0.39 | 0.315 | 150116 |
| 1739484300 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.355 | 0.3449999 | 8685 |
| 1739397900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 91500 |
| 1739311500 | 0.325 | -0.01 | -2.99 | 0.32 | 0.325 | 0.31 | 120475 |
| 1739225100 | 0.335 | -0.015 | -4.29 | 0.335 | 0.37 | 0.325 | 67170 |
| 1738965900 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.365 | 0.34 | 17141 |
| 1738879500 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 12100 |
| 1738793100 | 0.36 | 0.025 | 7.46 | 0.3449999 | 0.375 | 0.3449999 | 37000 |
| 1738706700 | 0.335 | -0.01 | -2.90 | 0.35 | 0.36 | 0.33 | 43900 |
| 1738620300 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.37 | 0.33 | 111550 |
| 1738361100 | 0.32 | 0.005 | 1.59 | 0.33 | 0.335 | 0.315 | 88415 |
| 1738274700 | 0.315 | 0.0300001 | 10.53 | 0.2849999 | 0.32 | 0.2849999 | 132050 |
| 1738188300 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 36500 |
| 1738101900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 20000 |
| 1738015500 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.28 | 8000 |
| 1737756300 | 0.29 | 0.015 | 5.45 | 0.275 | 0.295 | 0.275 | 40500 |
| 1737669900 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 5500 |
| 1737583500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 8000 |
| 1737497100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.28 | 0.265 | 33000 |
| 1737410700 | 0.265 | -0.02 | -7.02 | 0.275 | 0.275 | 0.265 | 51155 |
| 1737151500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1737065100 | 0.28 | 0 | 0.00 | 0.28 | 0.295 | 0.275 | 56000 |
| 1736978700 | 0.28 | 0.01 | 3.70 | 0.275 | 0.29 | 0.265 | 67000 |
| 1736892300 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.265 | 61025 |
| 1736805900 | 0.275 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 52350 |
| 1736546700 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.275 | 39675 |
| 1736460300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.28 | 28000 |
| 1736373900 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.295 | 6500 |
| 1736287500 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 10000 |
| 1736201100 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 34500 |
| 1735941900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 18003 |
| 1735855500 | 0.3 | 0.03 | 11.11 | 0.2849999 | 0.3 | 0.2849999 | 54400 |
| 1735682700 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 28500 |
| 1735596300 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 50250 |
| 1735337100 | 0.275 | -0.01 | -3.51 | 0.275 | 0.28 | 0.26 | 84975 |
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
