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 | 0.035 | 7.77777777778 | 0.45 | 0.495 | 0.41 | 67360 | 0.45292755 | CS |
| 4 | -0.025 | -4.90196078431 | 0.51 | 0.51 | 0.41 | 65414 | 0.4831655 | CS |
| 12 | -0.065 | -11.8181818182 | 0.55 | 0.55 | 0.325 | 158017 | 0.4255175 | CS |
| 26 | -0.515 | -51.5 | 1 | 1 | 0.325 | 84870 | 0.45825615 | CS |
| 52 | -0.515 | -51.5 | 1 | 1 | 0.325 | 84870 | 0.45825615 | CS |
| 156 | -0.515 | -51.5 | 1 | 1 | 0.325 | 84870 | 0.45825615 | CS |
| 260 | -0.515 | -51.5 | 1 | 1 | 0.325 | 84870 | 0.45825615 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.485 | 0.035 | 7.78 | 0.45 | 0.485 | 0.45 | 46100 |
| 1732226700 | 0.45 | -0.02 | -4.26 | 0.45 | 0.47 | 0.45 | 64000 |
| 1732140300 | 0.47 | 0 | 0.00 | 0.47 | 0.495 | 0.47 | 9500 |
| 1732053900 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.4099999 | 75300 |
| 1731967500 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.42 | 46000 |
| 1731708300 | 0.445 | -0.025 | -5.32 | 0.45 | 0.45 | 0.44 | 142000 |
| 1731621900 | 0.47 | 0.02 | 4.44 | 0.43 | 0.47 | 0.43 | 77250 |
| 1731535500 | 0.45 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 43500 |
| 1731449100 | 0.45 | -0.025 | -5.26 | 0.465 | 0.465 | 0.45 | 34000 |
| 1731362700 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.47 | 122080 |
| 1731103500 | 0.5 | 0.045 | 9.89 | 0.46 | 0.5 | 0.425 | 45000 |
| 1731017100 | 0.455 | -0.03 | -6.19 | 0.455 | 0.455 | 0.455 | 6500 |
| 1730930700 | 0.485 | -0.01 | -2.02 | 0.485 | 0.495 | 0.485 | 14855 |
| 1730844300 | 0.495 | 0.02 | 4.21 | 0.46 | 0.495 | 0.45 | 46500 |
| 1730757900 | 0.475 | -0.025 | -5.00 | 0.48 | 0.485 | 0.45 | 52000 |
| 1730495100 | 0.5 | -0.01 | -1.96 | 0.5 | 0.505 | 0.5 | 17600 |
| 1730408700 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.48 | 103000 |
| 1730322300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 51000 |
| 1730235900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 115700 |
| 1730149500 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 202900 |
| 1729890300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 39600 |
| 1729803900 | 0.51 | 0.015 | 3.03 | 0.495 | 0.515 | 0.495 | 98000 |
| 1729717500 | 0.495 | -0.025 | -4.81 | 0.52 | 0.52 | 0.495 | 87600 |
| 1729631100 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.495 | 296696 |
| 1729544700 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.495 | 96000 |
| 1729285500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 177000 |
| 1729199100 | 0.5 | -0.03 | -5.66 | 0.5 | 0.515 | 0.495 | 103000 |
| 1729112700 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.49 | 109000 |
| 1729026300 | 0.5 | 0.01 | 2.04 | 0.51 | 0.53 | 0.475 | 247500 |
| 1728680700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.465 | 316500 |
| 1728594300 | 0.5 | 0 | 0.00 | 0.5 | 0.54 | 0.435 | 274151 |
| 1728507900 | 0.5 | 0.05 | 11.11 | 0.47 | 0.5 | 0.45 | 263925 |
| 1728421500 | 0.45 | 0.02 | 4.65 | 0.45 | 0.48 | 0.44 | 274386 |
| 1728335100 | 0.43 | 0.03 | 7.50 | 0.4099999 | 0.43 | 0.4 | 110500 |
| 1728075900 | 0.4 | 0 | 0.00 | 0.395 | 0.48 | 0.37 | 364610 |
| 1727989500 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4 | 0.37 | 108500 |
| 1727903100 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 54500 |
| 1727816700 | 0.4 | 0.0550001 | 15.94 | 0.36 | 0.42 | 0.36 | 109610 |
| 1727730300 | 0.3449999 | -0.01 | -2.82 | 0.335 | 0.35 | 0.335 | 68753 |
| 1727471100 | 0.355 | 0.03 | 9.23 | 0.33 | 0.36 | 0.325 | 436750 |
| 1727384700 | 0.325 | -0.03 | -8.45 | 0.36 | 0.36 | 0.325 | 272700 |
| 1727298300 | 0.355 | -0.055 | -13.41 | 0.4 | 0.4 | 0.35 | 470500 |
| 1727211900 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.4099999 | 0.37 | 135750 |
| 1727125500 | 0.39 | 0.025 | 6.85 | 0.38 | 0.43 | 0.37 | 231730 |
| 1726866300 | 0.365 | -0.035 | -8.75 | 0.37 | 0.38 | 0.36 | 82899 |
| 1726779900 | 0.4 | 0.05 | 14.29 | 0.395 | 0.405 | 0.37 | 163500 |
| 1726693500 | 0.35 | -0.03 | -7.89 | 0.39 | 0.39 | 0.35 | 117000 |
| 1726607100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.4 | 0.38 | 35000 |
| 1726520700 | 0.385 | 0.005 | 1.32 | 0.38 | 0.42 | 0.38 | 303045 |
| 1726261500 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.38 | 182044 |
| 1726175100 | 0.39 | 0.04 | 11.43 | 0.36 | 0.39 | 0.35 | 539850 |
| 1726088700 | 0.35 | -0.04 | -10.26 | 0.4 | 0.4 | 0.35 | 193500 |
| 1726002300 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 35500 |
| 1725915900 | 0.4 | -0.025 | -5.88 | 0.4099999 | 0.445 | 0.39 | 155300 |
| 1725656700 | 0.425 | 0.065 | 18.06 | 0.36 | 0.425 | 0.35 | 319500 |
| 1725570300 | 0.36 | -0.04 | -10.00 | 0.39 | 0.4 | 0.35 | 454283 |
| 1725483900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.365 | 362996 |
| 1725397500 | 0.4099999 | -0.14 | -25.45 | 0.46 | 0.51 | 0.4 | 201130 |
| 1725051900 | 0.55 | 0.055 | 11.11 | 0.55 | 0.55 | 0.55 | 3501 |
| 1724965500 | 0.495 | -0.015 | -2.94 | 0.5 | 0.5 | 0.495 | 23000 |
| 1724879100 | 0.51 | -0.09 | -15.00 | 0.53 | 0.53 | 0.51 | 5000 |
| 1724792700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724706300 | 0.6 | -0.08 | -11.76 | 0.67 | 0.67 | 0.53 | 32975 |
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
