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 | 0.0185 | 6.70289855072 | 0.276 | 0.3085 | 0.27 | 26655 | 0.29370402 | DE |
| 4 | 0.0085 | 2.97202797203 | 0.286 | 0.3085 | 0.266 | 21602 | 0.28798935 | DE |
| 12 | -0.1825 | -38.2599580713 | 0.477 | 0.482 | 0.241 | 27817 | 0.30097121 | DE |
| 26 | -0.2215 | -42.9263565891 | 0.516 | 0.597 | 0.241 | 16019 | 0.35351705 | DE |
| 52 | -0.5265 | -64.1291108404 | 0.821 | 0.824 | 0.241 | 10890 | 0.434873 | DE |
| 156 | -1.0435 | -77.9895366218 | 1.338 | 1.35 | 0.241 | 69005 | 0.72293406 | DE |
| 260 | -1.6155 | -84.5811518325 | 1.91 | 2.8 | 0.241 | 148607 | 1.23298566 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.3085 | 0.011 | 3.70 | 0.301 | 0.3085 | 0.29 | 16323 |
| 1736443800 | 0.2975 | 0.006 | 2.06 | 0.2849999 | 0.3075 | 0.2829999 | 27514 |
| 1736357400 | 0.2915 | 0.0005 | 0.17 | 0.293 | 0.298 | 0.2834999 | 21256 |
| 1736271000 | 0.291 | 0.0125 | 4.49 | 0.2785 | 0.3 | 0.2785 | 59005 |
| 1736184600 | 0.2785 | -0.0015 | -0.54 | 0.276 | 0.2785 | 0.27 | 9179 |
| 1735925400 | 0.28 | 0 | 0.00 | 0.278 | 0.2819999 | 0.2665 | 23051 |
| 1735839000 | 0.28 | -0.0015 | -0.53 | 0.2715 | 0.29 | 0.266 | 71921 |
| 1735666200 | 0.2814999 | -0.005 | -1.75 | 0.2814999 | 0.2814999 | 0.276 | 1711 |
| 1735579800 | 0.2865 | 0.0030001 | 1.06 | 0.281 | 0.2865 | 0.271 | 10141 |
| 1735320600 | 0.2834999 | -0.0045 | -1.56 | 0.2839999 | 0.288 | 0.276 | 61619 |
| 1735061400 | 0.288 | 0.0015 | 0.52 | 0.2865 | 0.29 | 0.274 | 22253 |
| 1734975000 | 0.2865 | -0.005 | -1.72 | 0.2829999 | 0.2875 | 0.2829999 | 2201 |
| 1734715800 | 0.2915 | -0.0025 | -0.85 | 0.2915 | 0.2915 | 0.281 | 4936 |
| 1734629400 | 0.294 | 0.001 | 0.34 | 0.293 | 0.294 | 0.2839999 | 2515 |
| 1734543000 | 0.293 | -0.004 | -1.35 | 0.2965 | 0.2965 | 0.291 | 1227 |
| 1734456600 | 0.297 | 0.006 | 2.06 | 0.2829999 | 0.297 | 0.2829999 | 27824 |
| 1734370200 | 0.291 | 0.003 | 1.04 | 0.2859999 | 0.2915 | 0.281 | 4551 |
| 1734111000 | 0.288 | 0.0055001 | 1.95 | 0.2849999 | 0.29 | 0.28 | 105911 |
| 1734024600 | 0.2824999 | 0.0034999 | 1.25 | 0.279 | 0.2824999 | 0.2765 | 76463 |
| 1733938200 | 0.279 | -0.004 | -1.41 | 0.2795 | 0.2795 | 0.274 | 3117 |
| 1733851800 | 0.2829999 | 0.0034999 | 1.25 | 0.2829999 | 0.2829999 | 0.272 | 5250 |
| 1733765400 | 0.2795 | 0.0135 | 5.08 | 0.266 | 0.28 | 0.266 | 56821 |
| 1733506200 | 0.266 | -0.0045 | -1.66 | 0.272 | 0.277 | 0.266 | 1797 |
| 1733419800 | 0.2705 | -0.0085 | -3.05 | 0.28 | 0.28 | 0.2705 | 2661 |
| 1733333400 | 0.279 | 0.003 | 1.09 | 0.272 | 0.279 | 0.272 | 2701 |
| 1733247000 | 0.276 | -0.0095 | -3.33 | 0.2849999 | 0.2849999 | 0.2745 | 2283 |
| 1733160600 | 0.2854999 | 0.0025 | 0.88 | 0.28 | 0.2854999 | 0.28 | 4858 |
| 1732901400 | 0.2829999 | -0.001 | -0.35 | 0.2859999 | 0.2859999 | 0.28 | 1849 |
| 1732815000 | 0.2839999 | 0.0119999 | 4.41 | 0.2819999 | 0.2839999 | 0.2725 | 3192 |
| 1732728600 | 0.272 | -0.018 | -6.21 | 0.29 | 0.29 | 0.27 | 35631 |
| 1732642200 | 0.29 | 0.0005 | 0.17 | 0.2849999 | 0.29 | 0.2795 | 76919 |
| 1732555800 | 0.2895 | 0.016 | 5.85 | 0.271 | 0.29 | 0.271 | 31646 |
| 1732296600 | 0.2735 | 0.028 | 11.41 | 0.25 | 0.274 | 0.2435 | 100192 |
| 1732210200 | 0.2455 | -0.0225 | -8.40 | 0.27 | 0.27 | 0.241 | 54214 |
| 1732123800 | 0.268 | -0.017 | -5.96 | 0.288 | 0.288 | 0.268 | 51759 |
| 1732037400 | 0.2849999 | -0.004 | -1.38 | 0.288 | 0.288 | 0.2849999 | 762 |
| 1731951000 | 0.289 | 0.0035001 | 1.23 | 0.28 | 0.291 | 0.28 | 2017 |
| 1731691800 | 0.2854999 | -0.0025 | -0.87 | 0.2715 | 0.291 | 0.2715 | 25078 |
| 1731605400 | 0.288 | -0.007 | -2.37 | 0.306 | 0.306 | 0.2859999 | 40196 |
| 1731519000 | 0.295 | -0.012 | -3.91 | 0.2995 | 0.2995 | 0.29 | 31586 |
| 1731432600 | 0.307 | 0.005 | 1.66 | 0.302 | 0.3095 | 0.298 | 21228 |
| 1731346200 | 0.302 | -0.01 | -3.21 | 0.302 | 0.309 | 0.302 | 10975 |
| 1731087000 | 0.312 | -0.0065 | -2.04 | 0.31 | 0.312 | 0.298 | 15739 |
| 1731000600 | 0.3185 | 0.018 | 5.99 | 0.3 | 0.3185 | 0.295 | 53636 |
| 1730914200 | 0.3005 | 0.0015 | 0.50 | 0.293 | 0.303 | 0.29 | 38689 |
| 1730827800 | 0.299 | -0.0085 | -2.76 | 0.3085 | 0.3085 | 0.299 | 14204 |
| 1730741400 | 0.3075 | -0.003 | -0.97 | 0.306 | 0.31 | 0.305 | 8174 |
| 1730482200 | 0.3105 | -0.01 | -3.12 | 0.309 | 0.32 | 0.309 | 24420 |
| 1730395800 | 0.3205 | 0.0065 | 2.07 | 0.315 | 0.3275 | 0.315 | 18432 |
| 1730309400 | 0.314 | -0.041 | -11.55 | 0.297 | 0.325 | 0.292 | 73545 |
| 1730223000 | 0.355 | -0.062 | -14.87 | 0.4069999 | 0.4069999 | 0.3205 | 142845 |
| 1730136600 | 0.417 | -0.062 | -12.94 | 0.446 | 0.4695 | 0.417 | 72452 |
| 1729873800 | 0.479 | -0.002 | -0.42 | 0.482 | 0.482 | 0.463 | 6381 |
| 1729787400 | 0.481 | 0.005 | 1.05 | 0.472 | 0.482 | 0.472 | 213 |
| 1729701000 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 1 |
| 1729614600 | 0.476 | 0 | 0.00 | 0.467 | 0.476 | 0.467 | 7 |
| 1729528200 | 0.476 | -0.0035 | -0.73 | 0.477 | 0.477 | 0.4675 | 502 |
| 1729269000 | 0.4795 | 0 | 0.00 | 0.479 | 0.4795 | 0.465 | 3371 |
| 1729182600 | 0.4795 | -0.0355 | -6.89 | 0.509 | 0.509 | 0.46 | 25034 |
| 1729096200 | 0.515 | 0.001 | 0.19 | 0.508 | 0.515 | 0.49 | 20830 |
| 1729009800 | 0.514 | 0.004 | 0.78 | 0.523 | 0.523 | 0.513 | 634 |
| 1728923400 | 0.51 | 0.021 | 4.29 | 0.479 | 0.522 | 0.479 | 24185 |
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
