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 | -0.112 | -13.1764705882 | 0.85 | 0.862 | 0.696 | 5733 | 0.77524994 | DE |
| 4 | -0.512 | -40.96 | 1.25 | 1.4 | 0.696 | 11212 | 0.97949554 | DE |
| 12 | 0.218 | 41.9230769231 | 0.52 | 2.6 | 0.34 | 12976 | 1.05673021 | DE |
| 26 | -0.842 | -53.2911392405 | 1.58 | 2.6 | 0.34 | 7055 | 1.04759677 | DE |
| 52 | -1.262 | -63.1 | 2 | 2.6 | 0.34 | 4108 | 1.17510498 | DE |
| 156 | 0.645 | 693.548387097 | 0.093 | 15 | 0.093 | 1645 | 2.04111978 | DE |
| 260 | 0.454 | 159.85915493 | 0.284 | 15 | 0.085 | 2722 | 0.9153203 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.738 | 0.008 | 1.10 | 0.73 | 0.738 | 0.73 | 227 |
| 1742491800 | 0.73 | -0.04 | -5.19 | 0.772 | 0.772 | 0.6959999 | 10209 |
| 1742405400 | 0.77 | -0.068 | -8.11 | 0.84 | 0.84 | 0.76 | 9950 |
| 1742319000 | 0.838 | 0.012 | 1.45 | 0.828 | 0.838 | 0.826 | 2738 |
| 1742232600 | 0.826 | -0.026 | -3.05 | 0.852 | 0.862 | 0.802 | 3864 |
| 1741973400 | 0.852 | 0.002 | 0.24 | 0.85 | 0.854 | 0.85 | 1906 |
| 1741887000 | 0.85 | -0.15 | -15.00 | 1.1 | 1.1 | 0.842 | 10147 |
| 1741800600 | 1 | 0.24 | 31.58 | 0.76 | 1 | 0.76 | 10870 |
| 1741714200 | 0.76 | -0.1 | -11.63 | 0.858 | 0.858 | 0.7 | 5346 |
| 1741627800 | 0.86 | -0.17 | -16.50 | 0.948 | 0.948 | 0.6959999 | 25366 |
| 1741368600 | 1.03 | -0.06 | -5.50 | 1.095 | 1.095 | 1.01 | 2271 |
| 1741282200 | 1.09 | 0.05 | 4.31 | 1.045 | 1.17 | 1.04 | 23323 |
| 1741195800 | 1.045 | 0.14 | 14.84 | 0.91 | 1.4 | 0.91 | 60690 |
| 1741109400 | 0.91 | 0.03 | 3.41 | 0.896 | 0.93 | 0.884 | 7394 |
| 1741023000 | 0.88 | -0.04 | -4.35 | 0.916 | 0.916 | 0.88 | 4590 |
| 1740763800 | 0.92 | -0.038 | -3.97 | 0.95 | 0.95 | 0.9 | 2260 |
| 1740677400 | 0.958 | -0.117 | -10.88 | 1.075 | 1.075 | 0.85 | 13459 |
| 1740591000 | 1.075 | -0.05 | -4.02 | 1.12 | 1.12 | 1.0149999 | 5484 |
| 1740504600 | 1.12 | -0.09 | -7.44 | 1.2 | 1.2 | 1.085 | 5078 |
| 1740418200 | 1.21 | -0.03 | -2.02 | 1.24 | 1.3 | 1.21 | 11624 |
| 1740159000 | 1.235 | -0.02 | -1.20 | 1.25 | 1.26 | 1.2 | 7675 |
| 1740072600 | 1.25 | -0.14 | -9.75 | 1.3 | 1.3 | 1.2 | 18921 |
| 1739986200 | 1.385 | -0.23 | -13.98 | 1.45 | 1.45 | 1.35 | 13208 |
| 1739899800 | 1.61 | -0.13 | -7.47 | 1.72 | 1.72 | 1.44 | 19890 |
| 1739813400 | 1.74 | -0.2 | -10.31 | 1.9 | 1.94 | 1.72 | 22234 |
| 1739554200 | 1.94 | 0.36 | 22.78 | 1.5 | 2.4 | 1.465 | 43157 |
| 1739467800 | 1.58 | 0.23 | 17.04 | 2.4 | 2.6 | 1.58 | 77306 |
| 1739381400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1739295000 | 1.35 | 0.3 | 28.57 | 1.27 | 1.47 | 1.15 | 34520 |
| 1739208600 | 1.05 | 0.28 | 36.36 | 0.77 | 1.21 | 0.77 | 38028 |
| 1738949400 | 0.77 | 0.31 | 67.39 | 0.46 | 1.05 | 0.46 | 93288 |
| 1738863000 | 0.46 | 0.102 | 28.49 | 0.358 | 0.5 | 0.358 | 8551 |
| 1738776600 | 0.358 | 0.002 | 0.56 | 0.366 | 0.366 | 0.34 | 10704 |
| 1738690200 | 0.356 | -0.024 | -6.32 | 0.38 | 0.38 | 0.356 | 3260 |
| 1738603800 | 0.38 | -0.01 | -2.56 | 0.403 | 0.403 | 0.38 | 6012 |
| 1738344600 | 0.39 | -0.02 | -4.88 | 0.402 | 0.4079999 | 0.39 | 2749 |
| 1738258200 | 0.4099999 | -0.04 | -8.89 | 0.44 | 0.44 | 0.4 | 5977 |
| 1738171800 | 0.45 | -0.01 | -2.17 | 0.47 | 0.48 | 0.44 | 15414 |
| 1738085400 | 0.46 | -0.026 | -5.35 | 0.488 | 0.488 | 0.46 | 5354 |
| 1737999000 | 0.486 | -0.004 | -0.82 | 0.49 | 0.492 | 0.486 | 3404 |
| 1737739800 | 0.49 | 0 | 0.00 | 0.49 | 0.494 | 0.49 | 3624 |
| 1737653400 | 0.49 | -0.032 | -6.13 | 0.5 | 0.52 | 0.49 | 6899 |
| 1737567000 | 0.522 | -0.054 | -9.38 | 0.53 | 0.54 | 0.51 | 5212 |
| 1737480600 | 0.576 | 0 | 0.00 | 0.576 | 0.576 | 0.576 | 0 |
| 1737394200 | 0.576 | 0.0040001 | 0.70 | 0.578 | 0.58 | 0.53 | 7719 |
| 1737135000 | 0.5719999 | -0.08 | -12.27 | 0.65 | 0.65 | 0.5699999 | 4941 |
| 1737048600 | 0.652 | -0.06 | -8.43 | 0.706 | 0.706 | 0.652 | 2333 |
| 1736962200 | 0.712 | -0.046 | -6.07 | 0.75 | 0.778 | 0.71 | 5239 |
| 1736875800 | 0.758 | -0.08 | -9.55 | 0.838 | 0.838 | 0.75 | 5370 |
| 1736789400 | 0.838 | 0.118 | 16.39 | 0.8 | 0.86 | 0.8 | 16262 |
| 1736530200 | 0.72 | 0.21 | 41.18 | 0.512 | 0.72 | 0.512 | 16962 |
| 1736443800 | 0.51 | 0.02 | 4.08 | 0.495 | 0.538 | 0.495 | 3227 |
| 1736357400 | 0.49 | 0.01 | 2.08 | 0.481 | 0.492 | 0.48 | 741 |
| 1736271000 | 0.48 | 0.028 | 6.19 | 0.452 | 0.492 | 0.452 | 2258 |
| 1736184600 | 0.452 | 0.002 | 0.44 | 0.45 | 0.452 | 0.45 | 1315 |
| 1735925400 | 0.45 | -0.042 | -8.54 | 0.496 | 0.496 | 0.45 | 7685 |
| 1735839000 | 0.492 | -0.006 | -1.20 | 0.498 | 0.498 | 0.492 | 1332 |
| 1735666200 | 0.498 | 0.002 | 0.40 | 0.497 | 0.502 | 0.496 | 342 |
| 1735579800 | 0.496 | -0.022 | -4.25 | 0.518 | 0.518 | 0.496 | 900 |
| 1735320600 | 0.518 | -0.002 | -0.38 | 0.52 | 0.522 | 0.518 | 1049 |
| 1735061400 | 0.52 | -0.05 | -8.77 | 0.56 | 0.56 | 0.52 | 4237 |
| 1734975000 | 0.5699999 | -0.004 | -0.70 | 0.6 | 0.6 | 0.5699999 | 3462 |
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
