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 | -0.016 | -6.06060606061 | 0.264 | 0.264 | 0.242 | 5885 | 0.24916577 | DE |
| 4 | -0.071 | -22.2570532915 | 0.319 | 0.319 | 0.17 | 35963 | 0.23590145 | DE |
| 12 | -0.103 | -29.3447293447 | 0.351 | 0.408 | 0.17 | 21332 | 0.28553717 | DE |
| 26 | -0.053 | -17.6079734219 | 0.301 | 0.45 | 0.17 | 18507 | 0.32496837 | DE |
| 52 | -0.262 | -51.3725490196 | 0.51 | 0.57 | 0.17 | 26170 | 0.35204514 | DE |
| 156 | -1.137 | -82.0938628159 | 1.385 | 1.625 | 0.17 | 20240 | 0.5908744 | DE |
| 260 | -1.092 | -81.4925373134 | 1.34 | 2.76 | 0.17 | 20843 | 1.05744472 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738776600 | 0.242 | -0.022 | -8.33 | 0.264 | 0.264 | 0.242 | 19032 |
| 1738690200 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.261 | 2992 |
| 1738603800 | 0.264 | 0.003 | 1.15 | 0.261 | 0.264 | 0.261 | 1466 |
| 1738344600 | 0.261 | 0 | 0.00 | 0.262 | 0.262 | 0.261 | 1656 |
| 1738258200 | 0.261 | -0.002 | -0.76 | 0.264 | 0.264 | 0.261 | 4280 |
| 1738171800 | 0.263 | -0.002 | -0.75 | 0.265 | 0.265 | 0.261 | 1566 |
| 1738085400 | 0.265 | -0.002 | -0.75 | 0.261 | 0.265 | 0.261 | 6391 |
| 1737999000 | 0.267 | -0.004 | -1.48 | 0.259 | 0.267 | 0.259 | 20038 |
| 1737739800 | 0.271 | 0.009 | 3.44 | 0.264 | 0.289 | 0.24 | 68331 |
| 1737653400 | 0.262 | 0.012 | 4.80 | 0.25 | 0.262 | 0.24 | 47752 |
| 1737567000 | 0.25 | 0.026 | 11.61 | 0.22 | 0.25 | 0.213 | 64605 |
| 1737480600 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 0 |
| 1737394200 | 0.224 | -0.001 | -0.44 | 0.225 | 0.228 | 0.224 | 7498 |
| 1737135000 | 0.225 | 0.033 | 17.19 | 0.19 | 0.227 | 0.17 | 131014 |
| 1737048600 | 0.192 | -0.01 | -4.95 | 0.1955 | 0.21 | 0.17 | 109725 |
| 1736962200 | 0.202 | -0.034 | -14.41 | 0.236 | 0.237 | 0.196 | 78159 |
| 1736875800 | 0.236 | 0.006 | 2.61 | 0.23 | 0.244 | 0.23 | 19356 |
| 1736789400 | 0.23 | -0.05 | -17.86 | 0.252 | 0.256 | 0.228 | 34880 |
| 1736530200 | 0.28 | -0.02 | -6.67 | 0.301 | 0.306 | 0.27 | 64089 |
| 1736443800 | 0.3 | -0.017 | -5.36 | 0.319 | 0.319 | 0.298 | 49299 |
| 1736357400 | 0.317 | -0.017 | -5.09 | 0.334 | 0.334 | 0.309 | 56875 |
| 1736271000 | 0.334 | -0.014 | -4.02 | 0.336 | 0.337 | 0.325 | 28500 |
| 1736184600 | 0.3479999 | 0.002 | 0.58 | 0.3439999 | 0.3479999 | 0.34 | 6292 |
| 1735925400 | 0.3459999 | -0.01 | -2.81 | 0.355 | 0.355 | 0.337 | 14437 |
| 1735839000 | 0.356 | 0.025 | 7.55 | 0.339 | 0.357 | 0.331 | 7501 |
| 1735666200 | 0.331 | -0.015 | -4.34 | 0.3479999 | 0.3479999 | 0.331 | 7002 |
| 1735579800 | 0.3459999 | -0.004 | -1.14 | 0.349 | 0.35 | 0.33 | 13991 |
| 1735320600 | 0.35 | 0.03 | 9.37 | 0.318 | 0.35 | 0.316 | 15935 |
| 1735061400 | 0.32 | 0 | 0.00 | 0.32 | 0.323 | 0.32 | 1752 |
| 1734975000 | 0.32 | -0.012 | -3.61 | 0.333 | 0.333 | 0.317 | 9676 |
| 1734715800 | 0.332 | -0.009 | -2.64 | 0.341 | 0.341 | 0.332 | 11376 |
| 1734629400 | 0.341 | -0.016 | -4.48 | 0.358 | 0.358 | 0.332 | 19599 |
| 1734543000 | 0.357 | -0.01 | -2.72 | 0.368 | 0.368 | 0.357 | 16890 |
| 1734456600 | 0.367 | -0.018 | -4.68 | 0.384 | 0.384 | 0.3479999 | 22252 |
| 1734370200 | 0.385 | 0.002 | 0.52 | 0.384 | 0.389 | 0.384 | 1459 |
| 1734111000 | 0.383 | -0.019 | -4.73 | 0.402 | 0.402 | 0.378 | 59643 |
| 1734024600 | 0.402 | 0 | 0.00 | 0.402 | 0.405 | 0.402 | 15053 |
| 1733938200 | 0.402 | -0.001 | -0.25 | 0.403 | 0.4079999 | 0.39 | 28635 |
| 1733851800 | 0.403 | 0.043 | 11.94 | 0.362 | 0.46 | 0.362 | 97763 |
| 1733765400 | 0.36 | -0.003 | -0.83 | 0.363 | 0.365 | 0.354 | 6632 |
| 1733506200 | 0.363 | 0.003 | 0.83 | 0.361 | 0.363 | 0.361 | 6 |
| 1733419800 | 0.36 | -0.005 | -1.37 | 0.366 | 0.366 | 0.36 | 4987 |
| 1733333400 | 0.365 | 0.003 | 0.83 | 0.362 | 0.367 | 0.362 | 3460 |
| 1733247000 | 0.362 | 0.008 | 2.26 | 0.355 | 0.362 | 0.355 | 1507 |
| 1733160600 | 0.354 | -0.006 | -1.67 | 0.361 | 0.362 | 0.351 | 3315 |
| 1732901400 | 0.36 | 0.028 | 8.43 | 0.333 | 0.371 | 0.332 | 17067 |
| 1732815000 | 0.332 | -0.012 | -3.49 | 0.33 | 0.34 | 0.33 | 13662 |
| 1732728600 | 0.3439999 | 0.0189999 | 5.85 | 0.326 | 0.3479999 | 0.326 | 10586 |
| 1732642200 | 0.325 | -0.015 | -4.41 | 0.341 | 0.3469999 | 0.325 | 12399 |
| 1732555800 | 0.34 | -0.026 | -7.10 | 0.366 | 0.366 | 0.338 | 19140 |
| 1732296600 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.358 | 1715 |
| 1732210200 | 0.366 | 0.026 | 7.65 | 0.341 | 0.366 | 0.317 | 30517 |
| 1732123800 | 0.34 | 0.028 | 8.97 | 0.34 | 0.34 | 0.314 | 3518 |
| 1732037400 | 0.312 | -0.029 | -8.50 | 0.341 | 0.342 | 0.312 | 13318 |
| 1731951000 | 0.341 | -0.01 | -2.85 | 0.35 | 0.35 | 0.341 | 15140 |
| 1731691800 | 0.351 | 0 | 0.00 | 0.351 | 0.357 | 0.351 | 22 |
| 1731605400 | 0.351 | -0.025 | -6.65 | 0.351 | 0.351 | 0.351 | 1 |
| 1731519000 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1731432600 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1731346200 | 0.376 | 0.001 | 0.27 | 0.376 | 0.376 | 0.376 | 1 |
| 1731087000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 7580 |
| 1731000600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 5146 |
| 1730914200 | 0.38 | 0.012 | 3.26 | 0.369 | 0.38 | 0.369 | 23167 |
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
