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 | -0.055 | -12.2222222222 | 0.45 | 0.45 | 0.39 | 58450042 | 0.40523852 | DE |
| 4 | -0.06 | -13.1868131868 | 0.455 | 0.485 | 0.39 | 59551423 | 0.42600613 | DE |
| 12 | 0.065 | 19.696969697 | 0.33 | 0.485 | 0.29 | 52913480 | 0.37681566 | DE |
| 26 | -0.17 | -30.0884955752 | 0.565 | 0.57 | 0.26 | 51894835 | 0.410318 | DE |
| 52 | 0.05 | 14.4927536232 | 0.345 | 0.665 | 0.26 | 59819206 | 0.43832474 | DE |
| 156 | 0.08 | 25.3968253968 | 0.315 | 0.915 | 0.2025 | 96481859 | 0.44523531 | DE |
| 260 | 0.3225 | 444.827586207 | 0.0725 | 0.915 | 0.0225 | 149112330 | 0.29699453 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.395 | 31926680 |
| 1738085400 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.4 | 34176399 |
| 1737999000 | 0.415 | -0.003 | -0.72 | 0.415 | 0.415 | 0.415 | 38182938 |
| 1737739800 | 0.418 | 0.018 | 4.50 | 0.4 | 0.418 | 0.4 | 35497088 |
| 1737653400 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 152467104 |
| 1737567000 | 0.45 | -0.015 | -3.23 | 0.455 | 0.46 | 0.435 | 69152462 |
| 1737480600 | 0.465 | 0.02 | 4.49 | 0.445 | 0.465 | 0.445 | 35899663 |
| 1737394200 | 0.445 | 0.025 | 5.95 | 0.43 | 0.46 | 0.43 | 86587468 |
| 1737135000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 17093331 |
| 1737048600 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4099999 | 20242217 |
| 1736962200 | 0.435 | 0.03 | 7.41 | 0.405 | 0.44 | 0.405 | 70990627 |
| 1736875800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 33437966 |
| 1736789400 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 48371338 |
| 1736530200 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 29246321 |
| 1736443800 | 0.395 | -0.011 | -2.71 | 0.4 | 0.415 | 0.395 | 59015550 |
| 1736357400 | 0.406 | -0.004 | -0.98 | 0.4099999 | 0.435 | 0.4 | 78660935 |
| 1736271000 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.39 | 68322971 |
| 1736184600 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 46410875 |
| 1735925400 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.445 | 72576648 |
| 1735839000 | 0.47 | 0.015 | 3.30 | 0.455 | 0.485 | 0.448 | 162769871 |
| 1735666200 | 0.455 | 0.05 | 12.35 | 0.405 | 0.455 | 0.405 | 76262568 |
| 1735579800 | 0.405 | 0.038 | 10.35 | 0.355 | 0.4099999 | 0.355 | 99075114 |
| 1735320600 | 0.367 | 0.007 | 1.94 | 0.36 | 0.367 | 0.355 | 47193618 |
| 1735061400 | 0.36 | 0.008 | 2.27 | 0.35 | 0.36 | 0.34175 | 26203836 |
| 1734975000 | 0.352 | 0.0070001 | 2.03 | 0.34 | 0.352 | 0.34 | 47202620 |
| 1734715800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 38418173 |
| 1734629400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 24201299 |
| 1734543000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 31430786 |
| 1734456600 | 0.335 | -0.0185 | -5.23 | 0.355 | 0.355 | 0.335 | 34052224 |
| 1734370200 | 0.3535 | 0.0085001 | 2.46 | 0.3449999 | 0.355 | 0.3449999 | 45242479 |
| 1734111000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 11587181 |
| 1734024600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 27945294 |
| 1733938200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 15716536 |
| 1733851800 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 39771356 |
| 1733765400 | 0.33 | -0.02 | -5.71 | 0.35 | 0.355 | 0.33 | 65005756 |
| 1733506200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 31866109 |
| 1733419800 | 0.3449999 | 0.001 | 0.29 | 0.34 | 0.3449999 | 0.34 | 19442203 |
| 1733333400 | 0.3439999 | -0.008 | -2.27 | 0.35 | 0.35 | 0.34 | 26121726 |
| 1733247000 | 0.352 | 0.0060001 | 1.73 | 0.34 | 0.352 | 0.34 | 40141030 |
| 1733160600 | 0.3459999 | 0.0059999 | 1.76 | 0.335 | 0.35 | 0.335 | 48264617 |
| 1732901400 | 0.34 | 0.02 | 6.25 | 0.33 | 0.3449999 | 0.3125 | 36385882 |
| 1732815000 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.305 | 20617810 |
| 1732728600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 32271228 |
| 1732642200 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 25390914 |
| 1732555800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 29225941 |
| 1732296600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.325 | 12172598 |
| 1732210200 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.315 | 34151410 |
| 1732123800 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.315 | 56245552 |
| 1732037400 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 27628453 |
| 1731951000 | 0.32 | -0.035 | -9.86 | 0.35 | 0.35 | 0.32 | 49889835 |
| 1731691800 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 55375179 |
| 1731605400 | 0.355 | 0.04 | 12.70 | 0.335 | 0.37 | 0.325 | 260375509 |
| 1731519000 | 0.315 | -0.005 | -1.56 | 0.315 | 0.326 | 0.31 | 27107546 |
| 1731432600 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.29 | 155018851 |
| 1731346200 | 0.305 | -0.035 | -10.29 | 0.335 | 0.335 | 0.295 | 145793549 |
| 1731087000 | 0.34 | 0 | 0.00 | 0.34 | 0.36 | 0.335 | 55054160 |
| 1731000600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 47931851 |
| 1730914200 | 0.33 | -0.005 | -1.49 | 0.32 | 0.33 | 0.3 | 123952908 |
| 1730827800 | 0.335 | -0.055 | -14.10 | 0.39 | 0.395 | 0.26 | 641187938 |
| 1730741400 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.39 | 70732315 |
| 1730482200 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.44 | 0.405 | 101500541 |
| 1730395800 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.425 | 9307926 |
| 1730309400 | 0.425 | -0.015 | -3.41 | 0.435 | 0.44 | 0.425 | 22340623 |
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
