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 | 0.045 | 9.47368421053 | 0.475 | 0.53 | 0.475 | 21500 | 0.50418605 | CS |
| 4 | 0.04 | 8.33333333333 | 0.48 | 0.53 | 0.455 | 17801 | 0.489269 | CS |
| 12 | 0.02 | 4 | 0.5 | 0.7 | 0.42 | 32282 | 0.54993002 | CS |
| 26 | -0.1 | -16.1290322581 | 0.62 | 0.7 | 0.37 | 36015 | 0.502187 | CS |
| 52 | 0.135 | 35.0649350649 | 0.385 | 0.7 | 0.26 | 44355 | 0.45457866 | CS |
| 156 | -0.37 | -41.5730337079 | 0.89 | 1.1 | 0.26 | 46679 | 0.59092131 | CS |
| 260 | 0.37 | 246.666666667 | 0.15 | 1.67 | 0.1 | 71480 | 0.5321586 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735337100 | 0.52 | 0.03 | 6.12 | 0.495 | 0.53 | 0.495 | 8500 |
| 1735077900 | 0.49 | -0.03 | -5.77 | 0.495 | 0.495 | 0.49 | 4000 |
| 1734991500 | 0.52 | 0.045 | 9.47 | 0.52 | 0.52 | 0.52 | 40500 |
| 1734732300 | 0.475 | 0.005 | 1.06 | 0.475 | 0.49 | 0.475 | 20000 |
| 1734645900 | 0.47 | -0.06 | -11.32 | 0.5 | 0.5 | 0.465 | 44300 |
| 1734559500 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.5 | 7400 |
| 1734473100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 7500 |
| 1734386700 | 0.53 | 0.03 | 6.00 | 0.53 | 0.53 | 0.51 | 27500 |
| 1734127500 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 1000 |
| 1734041100 | 0.49 | -0.01 | -2.00 | 0.48 | 0.49 | 0.48 | 8495 |
| 1733954700 | 0.5 | 0.04 | 8.70 | 0.47 | 0.5 | 0.47 | 45827 |
| 1733868300 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.46 | 35500 |
| 1733781900 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 12600 |
| 1733522700 | 0.47 | -0.005 | -1.05 | 0.46 | 0.47 | 0.455 | 49000 |
| 1733436300 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 500 |
| 1733349900 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 5000 |
| 1733263500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733177100 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.475 | 9300 |
| 1732917900 | 0.485 | -0.005 | -1.02 | 0.48 | 0.485 | 0.48 | 2000 |
| 1732831500 | 0.49 | 0.03 | 6.52 | 0.47 | 0.49 | 0.47 | 63400 |
| 1732745100 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 25000 |
| 1732658700 | 0.48 | -0.005 | -1.03 | 0.48 | 0.49 | 0.48 | 29500 |
| 1732572300 | 0.485 | -0.055 | -10.19 | 0.54 | 0.54 | 0.485 | 123911 |
| 1732313100 | 0.54 | 0.01 | 1.89 | 0.5699999 | 0.5699999 | 0.54 | 2500 |
| 1732226700 | 0.53 | -0.05 | -8.62 | 0.56 | 0.56 | 0.53 | 11600 |
| 1732140300 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.5 | 24500 |
| 1732053900 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 3000 |
| 1731967500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 1000 |
| 1731708300 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.6 | 0.5699999 | 100000 |
| 1731621900 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 57500 |
| 1731535500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1731449100 | 0.55 | -0.02 | -3.51 | 0.59 | 0.6 | 0.55 | 146585 |
| 1731362700 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.5699999 | 11500 |
| 1731103500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 5000 |
| 1731017100 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 2000 |
| 1730930700 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.6 | 45071 |
| 1730844300 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 19000 |
| 1730757900 | 0.63 | -0.01 | -1.56 | 0.62 | 0.63 | 0.62 | 17200 |
| 1730495100 | 0.64 | 0.04 | 6.67 | 0.6 | 0.64 | 0.6 | 30500 |
| 1730408700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.59 | 66800 |
| 1730322300 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 8000 |
| 1730235900 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.58 | 14500 |
| 1730149500 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 19500 |
| 1729890300 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.65 | 17500 |
| 1729803900 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.7 | 0.65 | 31000 |
| 1729717500 | 0.66 | 0.03 | 4.76 | 0.64 | 0.67 | 0.64 | 39725 |
| 1729631100 | 0.63 | 0.03 | 5.00 | 0.61 | 0.63 | 0.59 | 45500 |
| 1729544700 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.59 | 25000 |
| 1729285500 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 42000 |
| 1729199100 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.55 | 34000 |
| 1729112700 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 135000 |
| 1729026300 | 0.6 | 0.08 | 15.38 | 0.55 | 0.6 | 0.55 | 49000 |
| 1728680700 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 56500 |
| 1728594300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.49 | 88860 |
| 1728507900 | 0.51 | 0.03 | 6.25 | 0.485 | 0.51 | 0.48 | 37500 |
| 1728421500 | 0.48 | 0.035 | 7.87 | 0.47 | 0.48 | 0.47 | 34000 |
| 1728335100 | 0.445 | -0.045 | -9.18 | 0.48 | 0.48 | 0.42 | 43500 |
| 1728075900 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 13000 |
| 1727989500 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 4500 |
| 1727903100 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 16500 |
| 1727816700 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 41867 |
| 1727730300 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 2000 |
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
