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 | 0 | 0.225 | 0.225 | 0.204 | 331982 | 0.21081953 | DE |
| 4 | 0 | 0 | 0.225 | 0.225 | 0.204 | 5072715 | 0.22477904 | DE |
| 12 | -0.65 | -74.2857142857 | 0.875 | 1.22 | 0.204 | 3508489 | 0.33633985 | DE |
| 26 | -0.525 | -70 | 0.75 | 1.22 | 0.204 | 2009227 | 0.39569728 | DE |
| 52 | -34.775 | -99.3571428571 | 35 | 35 | 0.204 | 1414813 | 0.51973623 | DE |
| 156 | -34.775 | -99.3571428571 | 35 | 35 | 0.204 | 479060 | 0.51973623 | DE |
| 260 | -34.775 | -99.3571428571 | 35 | 35 | 0.204 | 285854 | 0.51973623 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1744302600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 402294 |
| 1744216200 | 0.225 | 0.0210001 | 10.29 | 0.225 | 0.225 | 0.225 | 136744 |
| 1744129800 | 0.2039999 | -0.021 | -9.33 | 0.225 | 0.225 | 0.2039999 | 1120872 |
| 1744043400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1743784200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 269807 |
| 1743697800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 109887 |
| 1743611400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 420000 |
| 1743525000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 162500 |
| 1743438600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 422763 |
| 1743183000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1743096600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1743010200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 3000000 |
| 1742923800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 338902 |
| 1742837400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 161414 |
| 1742578200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 280691 |
| 1742491800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 2218418 |
| 1742405400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 12427918 |
| 1742319000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 130000 |
| 1742232600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 84655000 |
| 1741973400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 690593 |
| 1741887000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 20447850 |
| 1741800600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 250000 |
| 1741714200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 8400000 |
| 1741627800 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 657546 |
| 1741368600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 1731934 |
| 1741282200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 83743 |
| 1741195800 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.235 | 270000 |
| 1741109400 | 0.225 | -0.05 | -18.18 | 0.275 | 0.275 | 0.225 | 6776887 |
| 1741023000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 37207 |
| 1740763800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 336159 |
| 1740677400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5027 |
| 1740591000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 692000 |
| 1740504600 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 1874963 |
| 1740418200 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 3542565 |
| 1740159000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2983161 |
| 1740072600 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 4570885 |
| 1739986200 | 0.3 | -0.7 | -70.00 | 1 | 1 | 0.275 | 28230896 |
| 1739899800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 15000 |
| 1739813400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 61139 |
| 1739554200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 19775 |
| 1739467800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 400000 |
| 1739381400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 10541 |
| 1739295000 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 237502 |
| 1739208600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 403958 |
| 1738949400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 322841 |
| 1738863000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 256190 |
| 1738776600 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 905232 |
| 1738690200 | 1.1 | -0.12 | -9.84 | 1.125 | 1.125 | 1.1 | 914035 |
| 1738603800 | 1.22 | 0.1 | 8.44 | 1.125 | 1.22 | 1.125 | 2672793 |
| 1738344600 | 1.125 | 0.23 | 25.00 | 0.9 | 1.15 | 0.9 | 6722885 |
| 1738258200 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.9 | 572308 |
| 1738171800 | 0.925 | -0.1 | -9.76 | 1.025 | 1.025 | 0.925 | 1401484 |
| 1738085400 | 1.025 | 0.15 | 17.14 | 0.875 | 1.05 | 0.875 | 5933341 |
| 1737999000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1038929 |
| 1737739800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 273656 |
| 1737653400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 245190 |
| 1737567000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1327790 |
| 1737480600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 711146 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1463640 |
| 1737135000 | 0.875 | -0.125 | -12.50 | 1 | 1 | 0.875 | 781733 |
| 1737048600 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 701863 |
| 1736962200 | 1.025 | 0.25 | 32.26 | 0.775 | 1.05 | 0.775 | 4345006 |
| 1736875800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 852868 |
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
