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 | 0.25 | 0.285 | 0.22 | 389601 | 0.2573108 | CS |
| 4 | -0.03 | -10.5263157895 | 0.285 | 0.42 | 0.22 | 889255 | 0.31154723 | CS |
| 12 | 0.22 | 628.571428571 | 0.035 | 0.42 | 0.03 | 1111140 | 0.21814842 | CS |
| 26 | 0.21 | 466.666666667 | 0.045 | 0.42 | 0.02 | 535055 | 0.20886111 | CS |
| 52 | 0.2 | 363.636363636 | 0.055 | 0.42 | 0.02 | 325999 | 0.18125325 | CS |
| 156 | 0.135 | 112.5 | 0.12 | 0.42 | 0.01 | 180268 | 0.15000522 | CS |
| 260 | 0.135 | 112.5 | 0.12 | 0.42 | 0.01 | 180268 | 0.15000522 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.28 | 0.035 | 14.29 | 0.255 | 0.2849999 | 0.255 | 183625 |
| 1734991500 | 0.245 | -0.01 | -3.92 | 0.255 | 0.275 | 0.23 | 188975 |
| 1734732300 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.22 | 796203 |
| 1734645900 | 0.255 | -0.03 | -10.53 | 0.275 | 0.305 | 0.22 | 551647 |
| 1734559500 | 0.2849999 | -0.05 | -14.93 | 0.315 | 0.32 | 0.27 | 1536915 |
| 1734473100 | 0.335 | 0.015 | 4.69 | 0.325 | 0.38 | 0.295 | 1000516 |
| 1734386700 | 0.32 | 0.015 | 4.92 | 0.33 | 0.355 | 0.315 | 731587 |
| 1734127500 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.28 | 716468 |
| 1734041100 | 0.305 | -0.025 | -7.58 | 0.3449999 | 0.3449999 | 0.295 | 836994 |
| 1733954700 | 0.33 | 0.01 | 3.13 | 0.33 | 0.36 | 0.325 | 801408 |
| 1733868300 | 0.32 | -0.02 | -5.88 | 0.34 | 0.35 | 0.29 | 1026070 |
| 1733781900 | 0.34 | -0.05 | -12.82 | 0.405 | 0.42 | 0.34 | 1238425 |
| 1733522700 | 0.39 | 0.08 | 25.81 | 0.32 | 0.42 | 0.315 | 2064624 |
| 1733436300 | 0.31 | 0.03 | 10.71 | 0.29 | 0.32 | 0.2849999 | 897483 |
| 1733349900 | 0.28 | 0 | 0.00 | 0.28 | 0.31 | 0.27 | 1568851 |
| 1733263500 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.26 | 397241 |
| 1733177100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.305 | 0.275 | 467726 |
| 1732917900 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.3 | 0.25 | 1001833 |
| 1732831500 | 0.295 | -0.01 | -3.28 | 0.3 | 0.325 | 0.2849999 | 299990 |
| 1732745100 | 0.305 | 0.025 | 8.93 | 0.28 | 0.31 | 0.27 | 448950 |
| 1732658700 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.31 | 0.27 | 651480 |
| 1732572300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.325 | 0.2849999 | 910258 |
| 1732313100 | 0.32 | 0.04 | 14.29 | 0.31 | 0.335 | 0.3 | 1549404 |
| 1732226700 | 0.28 | -0.015 | -5.08 | 0.325 | 0.335 | 0.265 | 1455791 |
| 1732140300 | 0.295 | 0.04 | 15.69 | 0.25 | 0.32 | 0.25 | 2540915 |
| 1732053900 | 0.255 | 0.025 | 10.87 | 0.23 | 0.26 | 0.21 | 1726896 |
| 1731967500 | 0.23 | -0.025 | -9.80 | 0.235 | 0.255 | 0.22 | 1106988 |
| 1731708300 | 0.255 | 0.02 | 8.51 | 0.235 | 0.26 | 0.19 | 2782311 |
| 1731621900 | 0.235 | -0.03 | -11.32 | 0.27 | 0.27 | 0.22 | 1664226 |
| 1731535500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.34 | 0.25 | 4815962 |
| 1731449100 | 0.26 | 0.1 | 62.50 | 0.155 | 0.275 | 0.15 | 3149100 |
| 1731362700 | 0.16 | -0.015 | -8.57 | 0.2 | 0.2049999 | 0.155 | 2794948 |
| 1731103500 | 0.175 | 0.02 | 12.90 | 0.155 | 0.19 | 0.155 | 3890215 |
| 1731017100 | 0.155 | 0.055 | 55.00 | 0.11 | 0.16 | 0.11 | 3890412 |
| 1730930700 | 0.1 | 0.03 | 42.86 | 0.08 | 0.1 | 0.075 | 2405540 |
| 1730844300 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.065 | 804370 |
| 1730757900 | 0.075 | 0.015 | 25.00 | 0.065 | 0.08 | 0.065 | 1003000 |
| 1730495100 | 0.06 | 0 | 0.00 | 0.055 | 0.075 | 0.055 | 2034550 |
| 1730408700 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 112000 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 92000 |
| 1730235900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.075 | 0.06 | 539680 |
| 1730149500 | 0.065 | 0.025 | 62.50 | 0.045 | 0.07 | 0.045 | 1605372 |
| 1729890300 | 0.04 | -0.01 | -20.00 | 0.045 | 0.05 | 0.04 | 233000 |
| 1729803900 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 3700 |
| 1729717500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729631100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 188293 |
| 1729544700 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 84000 |
| 1729285500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 114000 |
| 1729199100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 97000 |
| 1729112700 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 502120 |
| 1729026300 | 0.05 | 0.015 | 42.86 | 0.045 | 0.05 | 0.045 | 1268000 |
| 1728680700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728594300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 197000 |
| 1728507900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 327000 |
| 1728421500 | 0.045 | 0.01 | 28.57 | 0.04 | 0.05 | 0.035 | 2018900 |
| 1728335100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 17027 |
| 1728075900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 4000 |
| 1727989500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 41000 |
| 1727903100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 9000 |
| 1727816700 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.03 | 253000 |
| 1727730300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727471100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
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
