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 | -1.37362637363 | 0.364 | 0.424 | 0.334 | 67713 | 0.37147505 | DE |
| 4 | -0.058 | -13.9088729017 | 0.417 | 0.424 | 0.334 | 28640 | 0.37514128 | DE |
| 12 | -0.195 | -35.1985559567 | 0.554 | 0.56 | 0.334 | 24965 | 0.42313234 | DE |
| 26 | -0.329 | -47.8197674419 | 0.688 | 0.69 | 0.334 | 24281 | 0.49087246 | DE |
| 52 | -0.057 | -13.7019230769 | 0.416 | 0.69 | 0.334 | 28543 | 0.49261619 | DE |
| 156 | -3.441 | -90.5526315789 | 3.8 | 3.965 | 0.313 | 29803 | 0.94619232 | DE |
| 260 | -6.101 | -94.4427244582 | 6.46 | 6.59 | 0.313 | 26926 | 1.06776044 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.359 | 0.007 | 1.99 | 0.352 | 0.366 | 0.352 | 88693 |
| 1734629400 | 0.352 | -0.027 | -7.12 | 0.364 | 0.364 | 0.3479999 | 23063 |
| 1734543000 | 0.379 | -0.019 | -4.77 | 0.388 | 0.424 | 0.362 | 77026 |
| 1734456600 | 0.398 | 0.034 | 9.34 | 0.359 | 0.398 | 0.3479999 | 80854 |
| 1734370200 | 0.364 | 0.01 | 2.82 | 0.356 | 0.364 | 0.334 | 47934 |
| 1734111000 | 0.354 | 0.004 | 1.14 | 0.364 | 0.364 | 0.35 | 109688 |
| 1734024600 | 0.35 | 0 | 0.00 | 0.36 | 0.381 | 0.35 | 18519 |
| 1733938200 | 0.35 | -0.008 | -2.23 | 0.36 | 0.367 | 0.35 | 13550 |
| 1733851800 | 0.358 | -0.011 | -2.98 | 0.378 | 0.387 | 0.35 | 47532 |
| 1733765400 | 0.369 | -0.025 | -6.35 | 0.388 | 0.395 | 0.35 | 62346 |
| 1733506200 | 0.394 | -0.016 | -3.90 | 0.393 | 0.394 | 0.384 | 4224 |
| 1733419800 | 0.4099999 | 0.0039999 | 0.99 | 0.406 | 0.417 | 0.366 | 63365 |
| 1733333400 | 0.406 | -0.013 | -3.10 | 0.416 | 0.417 | 0.406 | 308 |
| 1733247000 | 0.419 | 0.019 | 4.75 | 0.4 | 0.419 | 0.4 | 4501 |
| 1733160600 | 0.4 | -0.01 | -2.44 | 0.398 | 0.412 | 0.398 | 2770 |
| 1732901400 | 0.4099999 | -0.007 | -1.68 | 0.4099999 | 0.4099999 | 0.398 | 2576 |
| 1732815000 | 0.417 | 0.011 | 2.71 | 0.4069999 | 0.417 | 0.391 | 10762 |
| 1732728600 | 0.406 | -0.004 | -0.98 | 0.4109999 | 0.417 | 0.406 | 1740 |
| 1732642200 | 0.4099999 | -0.008 | -1.91 | 0.418 | 0.418 | 0.4099999 | 111 |
| 1732555800 | 0.418 | 0 | 0.00 | 0.406 | 0.418 | 0.406 | 1528 |
| 1732296600 | 0.418 | -0.006 | -1.42 | 0.417 | 0.418 | 0.406 | 410 |
| 1732210200 | 0.424 | 0.024 | 6.00 | 0.406 | 0.425 | 0.401 | 13126 |
| 1732123800 | 0.4 | -0.036 | -8.26 | 0.435 | 0.435 | 0.4 | 52322 |
| 1732037400 | 0.436 | 0.004 | 0.93 | 0.432 | 0.436 | 0.432 | 6 |
| 1731951000 | 0.432 | 0.01 | 2.37 | 0.42 | 0.432 | 0.42 | 1278 |
| 1731691800 | 0.422 | -0.009 | -2.09 | 0.43 | 0.43 | 0.422 | 1351 |
| 1731605400 | 0.431 | -0.032 | -6.91 | 0.429 | 0.431 | 0.42 | 3282 |
| 1731519000 | 0.463 | 0 | 0.00 | 0.463 | 0.463 | 0.463 | 0 |
| 1731432600 | 0.463 | 0 | 0.00 | 0.463 | 0.463 | 0.463 | 0 |
| 1731346200 | 0.463 | -0.005 | -1.07 | 0.452 | 0.463 | 0.452 | 658 |
| 1731087000 | 0.468 | -0.003 | -0.64 | 0.471 | 0.471 | 0.442 | 5474 |
| 1731000600 | 0.471 | -0.001 | -0.21 | 0.471 | 0.471 | 0.471 | 642 |
| 1730914200 | 0.472 | 0.001 | 0.21 | 0.472 | 0.472 | 0.456 | 7048 |
| 1730827800 | 0.471 | -0.008 | -1.67 | 0.471 | 0.471 | 0.471 | 1 |
| 1730741400 | 0.479 | -0.008 | -1.64 | 0.48 | 0.48 | 0.45 | 3757 |
| 1730482200 | 0.487 | 0.001 | 0.21 | 0.476 | 0.487 | 0.458 | 3602 |
| 1730395800 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 1 |
| 1730309400 | 0.486 | 0.015 | 3.18 | 0.475 | 0.486 | 0.475 | 965 |
| 1730223000 | 0.471 | -0.014 | -2.89 | 0.485 | 0.49 | 0.47 | 14534 |
| 1730136600 | 0.485 | 0.011 | 2.32 | 0.476 | 0.485 | 0.464 | 2794 |
| 1729873800 | 0.474 | 0.006 | 1.28 | 0.471 | 0.474 | 0.466 | 1100 |
| 1729787400 | 0.468 | -0.019 | -3.90 | 0.471 | 0.485 | 0.468 | 4067 |
| 1729701000 | 0.487 | -0.003 | -0.61 | 0.487 | 0.487 | 0.466 | 5901 |
| 1729614600 | 0.49 | 0.008 | 1.66 | 0.484 | 0.49 | 0.472 | 5988 |
| 1729528200 | 0.482 | -0.01 | -2.03 | 0.49 | 0.49 | 0.482 | 11472 |
| 1729269000 | 0.492 | 0.004 | 0.82 | 0.481 | 0.492 | 0.47 | 5903 |
| 1729182600 | 0.488 | 0.008 | 1.67 | 0.488 | 0.488 | 0.46 | 53071 |
| 1729096200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729009800 | 0.48 | 0 | 0.00 | 0.48 | 0.494 | 0.472 | 2371 |
| 1728923400 | 0.48 | 0.005 | 1.05 | 0.476 | 0.48 | 0.476 | 6078 |
| 1728664200 | 0.475 | 0.06 | 14.46 | 0.438 | 0.485 | 0.438 | 71969 |
| 1728577800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1728491400 | 0.415 | 0.0040001 | 0.97 | 0.4099999 | 0.43 | 0.391 | 107439 |
| 1728405000 | 0.4109999 | -0.055 | -11.80 | 0.458 | 0.459 | 0.403 | 193435 |
| 1728318600 | 0.466 | -0.006 | -1.27 | 0.472 | 0.472 | 0.458 | 4713 |
| 1728059400 | 0.472 | -0.008 | -1.67 | 0.48 | 0.48 | 0.456 | 20195 |
| 1727973000 | 0.48 | -0.03 | -5.88 | 0.46 | 0.487 | 0.46 | 83006 |
| 1727886600 | 0.51 | 0.006 | 1.19 | 0.492 | 0.51 | 0.492 | 8121 |
| 1727800200 | 0.504 | -0.05 | -9.03 | 0.54 | 0.54 | 0.485 | 67867 |
| 1727713800 | 0.554 | 0.002 | 0.36 | 0.55 | 0.554 | 0.542 | 23534 |
| 1727454600 | 0.552 | -0.002 | -0.36 | 0.554 | 0.56 | 0.546 | 38185 |
| 1727368200 | 0.554 | 0.012 | 2.21 | 0.542 | 0.554 | 0.54 | 61277 |
| 1727281800 | 0.542 | -0.006 | -1.09 | 0.55 | 0.55 | 0.542 | 21 |
| 1727195400 | 0.548 | 0.008 | 1.48 | 0.542 | 0.548 | 0.54 | 226 |
| 1727109000 | 0.54 | -0.008 | -1.46 | 0.54 | 0.54 | 0.54 | 701 |
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
