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 | -0.0046 | -9.23694779116 | 0.0498 | 0.0498 | 0.0452 | 1497872 | 0.04771188 | DE |
| 4 | 0.0042 | 10.243902439 | 0.041 | 0.052 | 0.0362 | 1955890 | 0.04755188 | DE |
| 12 | 0.0018 | 4.14746543779 | 0.0434 | 0.052 | 0.0362 | 1023178 | 0.04535946 | DE |
| 26 | 0.001 | 2.26244343891 | 0.0442 | 0.0556 | 0.0362 | 766389 | 0.04615697 | DE |
| 52 | 0.0066 | 17.0984455959 | 0.0386 | 0.0588 | 0.0362 | 871875 | 0.04753056 | DE |
| 156 | -0.03 | -39.8936170213 | 0.0752 | 0.093 | 0.0342 | 1064541 | 0.05919208 | DE |
| 260 | -0.0562 | -55.4240631164 | 0.1014 | 0.158 | 0.0342 | 1864425 | 0.09002377 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735579800 | 0.0468 | -0.001 | -2.09 | 0.0484 | 0.049 | 0.0458 | 1723599 |
| 1735320600 | 0.0478 | -0.002 | -4.02 | 0.0482 | 0.0496 | 0.0478 | 2106200 |
| 1735061400 | 0.0497999 | 0.0001999 | 0.40 | 0.0497999 | 0.0497999 | 0.0482 | 663816 |
| 1734975000 | 0.0496 | 0.0006 | 1.22 | 0.049 | 0.05 | 0.048 | 770558 |
| 1734715800 | 0.049 | -0.0004 | -0.81 | 0.05 | 0.05 | 0.0482 | 864268 |
| 1734629400 | 0.0494 | -0.0006 | -1.20 | 0.0486 | 0.05 | 0.0486 | 633290 |
| 1734543000 | 0.05 | 0.0002001 | 0.40 | 0.0497999 | 0.05 | 0.048 | 1696931 |
| 1734456600 | 0.0497999 | 0.0003999 | 0.81 | 0.0518 | 0.052 | 0.049 | 2599482 |
| 1734370200 | 0.0494 | -0.0006 | -1.20 | 0.0518 | 0.052 | 0.0492 | 2800515 |
| 1734111000 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.049 | 1209813 |
| 1734024600 | 0.0509999 | 0.0023999 | 4.94 | 0.0496 | 0.0518 | 0.0492 | 4514808 |
| 1733938200 | 0.0486 | 0.0026 | 5.65 | 0.0463999 | 0.0502 | 0.046 | 5721218 |
| 1733851800 | 0.046 | 0.0052 | 12.75 | 0.041 | 0.046 | 0.0408 | 4683398 |
| 1733765400 | 0.0408 | 0.0008 | 2.00 | 0.041 | 0.0416 | 0.0394 | 1285911 |
| 1733506200 | 0.04 | -0.0002 | -0.50 | 0.0398 | 0.04 | 0.0383999 | 651946 |
| 1733419800 | 0.0402 | -0.0012 | -2.90 | 0.0416 | 0.0416 | 0.0362 | 2351117 |
| 1733333400 | 0.0414 | 0.001 | 2.48 | 0.0404 | 0.0416 | 0.0404 | 385223 |
| 1733247000 | 0.0404 | -0.0014 | -3.35 | 0.041 | 0.0417999 | 0.0404 | 543923 |
| 1733160600 | 0.0417999 | 0.0001999 | 0.48 | 0.0417999 | 0.042 | 0.0408 | 334145 |
| 1732901400 | 0.0416 | 0.0006 | 1.46 | 0.0412 | 0.042 | 0.0402 | 389960 |
| 1732815000 | 0.041 | -0.0014 | -3.30 | 0.0424 | 0.0426 | 0.04 | 1180670 |
| 1732728600 | 0.0424 | -0.0008 | -1.85 | 0.0429999 | 0.0438 | 0.04 | 1046085 |
| 1732642200 | 0.0432 | 0.0006 | 1.41 | 0.0429999 | 0.0438 | 0.0424 | 1198152 |
| 1732555800 | 0.0426 | 0.0006 | 1.43 | 0.042 | 0.0436 | 0.042 | 635646 |
| 1732296600 | 0.042 | 0.0004 | 0.96 | 0.0406 | 0.0429999 | 0.0406 | 1795871 |
| 1732210200 | 0.0416 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0402 | 401182 |
| 1732123800 | 0.0416 | 0 | 0.00 | 0.0416 | 0.042 | 0.0406 | 634697 |
| 1732037400 | 0.0416 | -0.0002 | -0.48 | 0.0416 | 0.0417999 | 0.0406 | 292322 |
| 1731951000 | 0.0417999 | -0.0002 | -0.48 | 0.042 | 0.042 | 0.04 | 439823 |
| 1731691800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.0416 | 511301 |
| 1731605400 | 0.042 | 0.0022 | 5.53 | 0.0428 | 0.0428 | 0.0404 | 1774108 |
| 1731519000 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1731432600 | 0.0398 | -0.0004 | -1.00 | 0.0394 | 0.04 | 0.0392 | 324260 |
| 1731346200 | 0.0402 | -0.0002 | -0.50 | 0.0394 | 0.0404 | 0.0392 | 243324 |
| 1731087000 | 0.0404 | -0.0004 | -0.98 | 0.0392 | 0.0406 | 0.0392 | 236653 |
| 1731000600 | 0.0408 | 0 | 0.00 | 0.0396 | 0.0408 | 0.039 | 761111 |
| 1730914200 | 0.0408 | 0 | 0.00 | 0.04 | 0.041 | 0.0396 | 1002178 |
| 1730827800 | 0.0408 | -0.0008 | -1.92 | 0.0406 | 0.041 | 0.04 | 402516 |
| 1730741400 | 0.0416 | 0 | 0.00 | 0.0416 | 0.042 | 0.0408 | 560922 |
| 1730482200 | 0.0416 | 0.0008 | 1.96 | 0.041 | 0.0416 | 0.0406 | 482281 |
| 1730395800 | 0.0408 | 0.0002 | 0.49 | 0.0414 | 0.0414 | 0.0404 | 781861 |
| 1730309400 | 0.0406 | -0.001 | -2.40 | 0.042 | 0.042 | 0.0404 | 168680 |
| 1730223000 | 0.0416 | -0.0002 | -0.48 | 0.0422 | 0.0422 | 0.0406 | 329325 |
| 1730136600 | 0.0417999 | -0.001 | -2.34 | 0.0414 | 0.0424 | 0.041 | 907133 |
| 1729873800 | 0.0428 | 0 | 0.00 | 0.0422 | 0.0429999 | 0.0414 | 262025 |
| 1729787400 | 0.0428 | -0.0002 | -0.47 | 0.0429999 | 0.0429999 | 0.042 | 153291 |
| 1729701000 | 0.0429999 | 0.0013999 | 3.37 | 0.0422 | 0.0429999 | 0.041 | 436472 |
| 1729614600 | 0.0416 | -0.0014 | -3.26 | 0.0429999 | 0.0429999 | 0.041 | 1457032 |
| 1729528200 | 0.0429999 | -0.0008 | -1.83 | 0.0429999 | 0.0442 | 0.0428 | 925551 |
| 1729269000 | 0.0438 | 0.0004 | 0.92 | 0.0429999 | 0.044 | 0.0429999 | 818655 |
| 1729182600 | 0.0434 | -0.0006 | -1.36 | 0.0438 | 0.0444 | 0.0432 | 696363 |
| 1729096200 | 0.044 | 0 | 0.00 | 0.044 | 0.0446 | 0.0436 | 374813 |
| 1729009800 | 0.044 | 0.0006 | 1.38 | 0.0434 | 0.044 | 0.0434 | 131955 |
| 1728923400 | 0.0434 | -0.0006 | -1.36 | 0.044 | 0.0444 | 0.0434 | 291721 |
| 1728664200 | 0.044 | 0.0004 | 0.92 | 0.0434 | 0.044 | 0.0434 | 195291 |
| 1728577800 | 0.0436 | -0.0004 | -0.91 | 0.044 | 0.044 | 0.0436 | 276299 |
| 1728491400 | 0.044 | 0.0004 | 0.92 | 0.044 | 0.044 | 0.0434 | 135142 |
| 1728405000 | 0.0436 | -0.0004 | -0.91 | 0.0434 | 0.0442 | 0.0434 | 126321 |
| 1728318600 | 0.044 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0432 | 94178 |
| 1728059400 | 0.044 | -0.0004 | -0.90 | 0.0446 | 0.0448 | 0.0438 | 186924 |
| 1727973000 | 0.0444 | -0.0002 | -0.45 | 0.0438 | 0.0448 | 0.0438 | 108818 |
| 1727886600 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0436 | 66832 |
| 1727800200 | 0.0446 | 0.0004 | 0.90 | 0.0442 | 0.0448 | 0.044 | 194071 |
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
