Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05559 | -12.3316843763 | 0.45079 | 0.45079 | 0.35 | 238727 | 0.38787163 | CS |
| 4 | -0.2403 | -37.8127458694 | 0.6355 | 0.659899 | 0.35 | 245914 | 0.49240364 | CS |
| 12 | -0.1727 | -30.4102835006 | 0.5679 | 1.055 | 0.35 | 1245985 | 0.74426179 | CS |
| 26 | 0.0318 | 8.75068794717 | 0.3634 | 1.055 | 0.33 | 1953238 | 0.60707103 | CS |
| 52 | -1.2448 | -75.9024390244 | 1.64 | 1.85 | 0.2375 | 2437065 | 0.58448257 | CS |
| 156 | -15.0048 | -97.4337662338 | 15.4 | 24.6 | 0.2375 | 1403965 | 5.20775934 | CS |
| 260 | -16.4048 | -97.6476190476 | 16.8 | 124.9 | 0.2375 | 1524314 | 27.82795041 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.3909 | 0.0147 | 3.91 | 0.3649 | 0.3995 | 0.3602 | 115452 |
| 1742250900 | 0.3762 | 0.0026 | 0.70 | 0.384899 | 0.3891 | 0.35 | 502025 |
| 1741991700 | 0.3736 | -0.0489 | -11.57 | 0.4225 | 0.43 | 0.373 | 278182 |
| 1741905300 | 0.4225 | 0.0075 | 1.81 | 0.4089999 | 0.440001 | 0.395 | 186184 |
| 1741818900 | 0.415 | -0.035 | -7.78 | 0.45079 | 0.45079 | 0.4 | 111790 |
| 1741732500 | 0.45 | 0.0376 | 9.12 | 0.413 | 0.4569 | 0.4001 | 108224 |
| 1741646100 | 0.4124 | -0.0242 | -5.54 | 0.4388 | 0.4594 | 0.4099999 | 312323 |
| 1741390500 | 0.4366 | -0.0236 | -5.13 | 0.4602 | 0.4727 | 0.421 | 91600 |
| 1741304100 | 0.4602 | -0.0278 | -5.70 | 0.4734 | 0.4869 | 0.4501 | 114830 |
| 1741217700 | 0.488 | 0.034 | 7.49 | 0.4611 | 0.488 | 0.445 | 107166 |
| 1741131300 | 0.454 | 0.0041 | 0.91 | 0.4307 | 0.4719 | 0.4 | 443560 |
| 1741044900 | 0.4499 | -0.0678 | -13.10 | 0.5148 | 0.529 | 0.4499 | 292422 |
| 1740785700 | 0.5177 | -0.042 | -7.50 | 0.545701 | 0.5464 | 0.4855 | 332616 |
| 1740699300 | 0.5597 | -0.0211 | -3.63 | 0.599 | 0.599 | 0.5516 | 198288 |
| 1740612900 | 0.5808 | 0.0133 | 2.34 | 0.5702 | 0.5899 | 0.5561 | 80915 |
| 1740526500 | 0.5675 | 0.0002 | 0.04 | 0.567301 | 0.5699999 | 0.55 | 231982 |
| 1740440100 | 0.5673 | -0.0161 | -2.76 | 0.59171 | 0.59171 | 0.5649999 | 256057 |
| 1740180900 | 0.5834 | -0.0259 | -4.25 | 0.6092999 | 0.6198 | 0.5805 | 391409 |
| 1740094500 | 0.6092999 | -0.0157 | -2.51 | 0.624 | 0.624 | 0.5806 | 588363 |
| 1740008100 | 0.625 | -0.015 | -2.34 | 0.6355 | 0.659899 | 0.624 | 174892 |
| 1739921700 | 0.64 | 0.0244 | 3.96 | 0.617499 | 0.665899 | 0.6051 | 254824 |
| 1739576100 | 0.6156 | -0.0156 | -2.47 | 0.625 | 0.6448 | 0.615 | 370655 |
| 1739489700 | 0.6312 | -0.0368 | -5.51 | 0.65 | 0.66999 | 0.615 | 492329 |
| 1739403300 | 0.668 | -0.0138 | -2.02 | 0.6899999 | 0.6901 | 0.65 | 592808 |
| 1739316900 | 0.6818 | 0.0023 | 0.34 | 0.681 | 0.6952 | 0.6531 | 408475 |
| 1739230500 | 0.6795 | -0.0448 | -6.19 | 0.73 | 0.7524999 | 0.65 | 938712 |
| 1738971300 | 0.7243 | -0.0111 | -1.51 | 0.744599 | 0.7921 | 0.7125 | 892205 |
| 1738884900 | 0.7354 | -0.0246 | -3.24 | 0.7598 | 0.7599 | 0.719 | 293889 |
| 1738798500 | 0.76 | 0.06 | 8.57 | 0.719 | 0.8 | 0.6949999 | 935709 |
| 1738712100 | 0.7 | 0.0319 | 4.77 | 0.698 | 0.7399 | 0.6835 | 366443 |
| 1738625700 | 0.6681 | -0.0318 | -4.54 | 0.6793 | 0.6864 | 0.650001 | 388357 |
| 1738366500 | 0.6999 | -0.0331 | -4.52 | 0.718 | 0.7199 | 0.68 | 807039 |
| 1738280100 | 0.733 | -0.0081 | -1.09 | 0.728 | 0.759 | 0.6596 | 1207953 |
| 1738193700 | 0.7411 | 0.1181 | 18.96 | 0.662 | 0.778 | 0.6425 | 4200700 |
| 1738107300 | 0.623 | -0.008 | -1.27 | 0.6169 | 0.6397 | 0.6125 | 332579 |
| 1738020900 | 0.631 | -0.0025 | -0.39 | 0.621 | 0.6649 | 0.61 | 512501 |
| 1737761700 | 0.6334999 | 0.0166999 | 2.71 | 0.67 | 0.67 | 0.6334999 | 194919 |
| 1737675300 | 0.6168 | 0 | 0.00 | 0.6168 | 0.6168 | 0.6168 | 0 |
| 1737588900 | 0.6168 | -0.038 | -5.80 | 0.6571 | 0.6596999 | 0.615 | 501879 |
| 1737502500 | 0.6548 | -0.009 | -1.36 | 0.68 | 0.7 | 0.63 | 295944 |
| 1737156900 | 0.6637999 | -0.0507 | -7.10 | 0.7163 | 0.72 | 0.6471 | 1224171 |
| 1737070500 | 0.7145 | 0.0271 | 3.94 | 0.6899999 | 0.7353 | 0.6703 | 1558900 |
| 1736984100 | 0.6874 | 0.0571 | 9.06 | 0.641 | 0.7126 | 0.62 | 1085230 |
| 1736897700 | 0.6303 | -0.0047 | -0.74 | 0.6528 | 0.6873 | 0.63 | 379799 |
| 1736811300 | 0.635 | -0.0319 | -4.78 | 0.64 | 0.6569 | 0.62 | 673881 |
| 1736552100 | 0.6669 | -0.0096 | -1.42 | 0.68 | 0.734 | 0.66 | 684538 |
| 1736379300 | 0.6765 | -0.1806 | -21.07 | 0.7991 | 0.8 | 0.64 | 2167980 |
| 1736292900 | 0.8571 | -0.0487 | -5.38 | 0.894001 | 0.9143 | 0.8 | 2067121 |
| 1736206500 | 0.9058 | 0.1057 | 13.21 | 0.8016 | 0.95 | 0.7623 | 4948060 |
| 1735947300 | 0.8001 | 0.0001 | 0.01 | 0.77385 | 0.835 | 0.706 | 2008524 |
| 1735860900 | 0.8 | -0.06 | -6.98 | 0.777 | 0.8048 | 0.68 | 3276584 |
| 1735688100 | 0.86 | 0.1993 | 30.16 | 0.6627 | 1.055 | 0.6301 | 18992723 |
| 1735601700 | 0.6607 | 0.0551 | 9.10 | 0.5896 | 0.6899999 | 0.5606 | 3105016 |
| 1735342500 | 0.6056 | 0.018 | 3.06 | 0.614814 | 0.65 | 0.5587 | 3002715 |
| 1735256100 | 0.5876 | 0.0197 | 3.47 | 0.5679 | 0.71 | 0.5611 | 3201727 |
| 1735077840 | 0.5679 | 0.0143 | 2.58 | 0.53 | 0.5966 | 0.53 | 1309468 |
| 1734996900 | 0.5536 | -0.0264 | -4.55 | 0.5394 | 0.649 | 0.517 | 5602991 |
| 1734737700 | 0.58 | 0.1466 | 33.83 | 0.5835 | 0.8278 | 0.478 | 71431275 |
| 1734651300 | 0.4334 | -0.2272 | -34.39 | 0.4328 | 0.5307269 | 0.3803 | 9358398 |
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
