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 | 0.162 | 22.5 | 0.72 | 0.94 | 0.714 | 5725 | 0.816827 | DE |
| 4 | 0.098 | 12.5 | 0.784 | 0.94 | 0.58 | 4065 | 0.76423063 | DE |
| 12 | 0.212 | 31.6417910448 | 0.67 | 0.94 | 0.45 | 2622 | 0.69005966 | DE |
| 26 | 0.423 | 92.1568627451 | 0.459 | 0.95 | 0.445 | 3891 | 0.66349178 | DE |
| 52 | 0.612 | 226.666666667 | 0.27 | 0.95 | 0.221 | 4866 | 0.50376568 | DE |
| 156 | -1.678 | -65.546875 | 2.56 | 3.97 | 0.175 | 5784 | 1.15725639 | DE |
| 260 | -2.848 | -76.3538873995 | 3.73 | 5.36 | 0.175 | 7321 | 2.10003423 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.882 | -0.014 | -1.56 | 0.88 | 0.896 | 0.88 | 2098 |
| 1734975000 | 0.896 | -0.044 | -4.68 | 0.762 | 0.896 | 0.762 | 7875 |
| 1734715800 | 0.94 | 0.21 | 28.77 | 0.73 | 0.94 | 0.73 | 5273 |
| 1734629400 | 0.73 | -0.05 | -6.41 | 0.8 | 0.92 | 0.73 | 9255 |
| 1734543000 | 0.78 | 0.058 | 8.03 | 0.8 | 0.8 | 0.724 | 2078 |
| 1734456600 | 0.722 | 0.008 | 1.12 | 0.72 | 0.78 | 0.714 | 4143 |
| 1734370200 | 0.714 | 0.034 | 5.00 | 0.65 | 0.714 | 0.65 | 655 |
| 1734111000 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 283 |
| 1734024600 | 0.68 | -0.072 | -9.57 | 0.752 | 0.752 | 0.68 | 2186 |
| 1733938200 | 0.752 | -0.004 | -0.53 | 0.76 | 0.76 | 0.75 | 1146 |
| 1733851800 | 0.756 | -0.02 | -2.58 | 0.762 | 0.762 | 0.756 | 2184 |
| 1733765400 | 0.776 | 0.0880001 | 12.79 | 0.67 | 0.776 | 0.67 | 9206 |
| 1733506200 | 0.6879999 | -0.008 | -1.15 | 0.68 | 0.698 | 0.678 | 390 |
| 1733419800 | 0.6959999 | -0.098 | -12.34 | 0.78 | 0.78 | 0.6959999 | 4063 |
| 1733333400 | 0.794 | 0.03 | 3.93 | 0.8 | 0.8 | 0.702 | 2818 |
| 1733247000 | 0.764 | 0.036 | 4.95 | 0.75 | 0.8 | 0.676 | 3893 |
| 1733160600 | 0.728 | -0.014 | -1.89 | 0.784 | 0.92 | 0.728 | 17679 |
| 1732901400 | 0.742 | 0.098 | 15.22 | 0.76 | 0.76 | 0.742 | 3355 |
| 1732815000 | 0.644 | -0.136 | -17.44 | 0.58 | 0.644 | 0.58 | 3521 |
| 1732728600 | 0.78 | -0.002 | -0.26 | 0.78 | 0.78 | 0.78 | 910 |
| 1732642200 | 0.782 | 0 | 0.00 | 0.784 | 0.784 | 0.782 | 396 |
| 1732555800 | 0.782 | 0.134 | 20.68 | 0.698 | 0.79 | 0.698 | 3336 |
| 1732296600 | 0.648 | -0.05 | -7.16 | 0.588 | 0.648 | 0.588 | 1648 |
| 1732210200 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 143 |
| 1732123800 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 870 |
| 1732037400 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.698 | 645 |
| 1731951000 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.493 | 4413 |
| 1731691800 | 0.698 | 0.122 | 21.18 | 0.64 | 0.698 | 0.576 | 6686 |
| 1731605400 | 0.576 | 0.052 | 9.92 | 0.576 | 0.576 | 0.576 | 0 |
| 1731519000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731432600 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731346200 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 180 |
| 1731087000 | 0.524 | 0 | 0.00 | 0.524 | 0.524 | 0.524 | 0 |
| 1731000600 | 0.524 | 0 | 0.00 | 0.528 | 0.528 | 0.524 | 2124 |
| 1730914200 | 0.524 | -0.172 | -24.71 | 0.698 | 0.698 | 0.524 | 800 |
| 1730827800 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1730741400 | 0.6959999 | -0.002 | -0.29 | 0.698 | 0.698 | 0.6959999 | 653 |
| 1730482200 | 0.698 | 0.122 | 21.18 | 0.632 | 0.7 | 0.632 | 673 |
| 1730395800 | 0.576 | 0.123 | 27.15 | 0.472 | 0.576 | 0.472 | 8908 |
| 1730309400 | 0.453 | -0.197 | -30.31 | 0.453 | 0.453 | 0.453 | 355 |
| 1730223000 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 626 |
| 1730136600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 1003 |
| 1729873800 | 0.6899999 | 0.0699999 | 11.29 | 0.62 | 0.6899999 | 0.62 | 1630 |
| 1729787400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 118 |
| 1729701000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 4 |
| 1729614600 | 0.62 | 0.01 | 1.64 | 0.62 | 0.62 | 0.62 | 41 |
| 1729528200 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 40 |
| 1729269000 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.58 | 1300 |
| 1729182600 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.578 | 2290 |
| 1729096200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729009800 | 0.56 | 0.002 | 0.36 | 0.56 | 0.584 | 0.56 | 2542 |
| 1728923400 | 0.558 | -0.002 | -0.36 | 0.56 | 0.56 | 0.536 | 1080 |
| 1728664200 | 0.56 | 0.11 | 24.44 | 0.52 | 0.56 | 0.468 | 3674 |
| 1728577800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728491400 | 0.45 | -0.078 | -14.77 | 0.45 | 0.494 | 0.45 | 4999 |
| 1728405000 | 0.528 | 0 | 0.00 | 0.528 | 0.53 | 0.528 | 999 |
| 1728318600 | 0.528 | -0.12 | -18.52 | 0.526 | 0.54 | 0.48 | 12415 |
| 1728059400 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1727973000 | 0.648 | -0.022 | -3.28 | 0.618 | 0.648 | 0.618 | 556 |
| 1727886600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 500 |
| 1727800200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 283 |
| 1727713800 | 0.67 | -0.002 | -0.30 | 0.66 | 0.67 | 0.6 | 3961 |
| 1727454600 | 0.672 | -0.058 | -7.95 | 0.68 | 0.68 | 0.6 | 2131 |
| 1727368200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
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
