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 | 0.0062 | 0.805194805195 | 0.77 | 0.8299 | 0.75 | 275692 | 0.78928897 | CS |
| 4 | -0.0835 | -9.71269047342 | 0.8597 | 0.8745 | 0.743457 | 308123 | 0.79614117 | CS |
| 12 | -0.1388 | -15.1693989071 | 0.915 | 0.9391 | 0.743457 | 439709 | 0.83396178 | CS |
| 26 | -0.5038 | -39.359375 | 1.28 | 1.38 | 0.743457 | 581944 | 0.9456849 | CS |
| 52 | -0.2238 | -22.38 | 1 | 1.798 | 0.7324 | 772613 | 1.08134284 | CS |
| 156 | -1.6638 | -68.1885245902 | 2.44 | 8.01 | 0.7324 | 1234349 | 3.22822055 | CS |
| 260 | -0.0638 | -7.59523809524 | 0.84 | 8.01 | 0.33 | 2166866 | 1.69398825 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.773 | 0.0109 | 1.43 | 0.765 | 0.787 | 0.75 | 301815 |
| 1741646100 | 0.7621 | -0.0198 | -2.53 | 0.7897999 | 0.7897999 | 0.7523 | 278247 |
| 1741390500 | 0.7819 | -0.0281 | -3.47 | 0.7998 | 0.8057 | 0.78 | 217078 |
| 1741304100 | 0.81 | -0.0073 | -0.89 | 0.8 | 0.8169999 | 0.7926 | 175517 |
| 1741217700 | 0.8173 | 0.0498 | 6.49 | 0.78 | 0.8299 | 0.7747 | 383352 |
| 1741131300 | 0.7675 | -0.0025 | -0.32 | 0.76 | 0.7813 | 0.743457 | 368372 |
| 1741044900 | 0.77 | -0.0059 | -0.76 | 0.77 | 0.7896 | 0.765 | 836097 |
| 1740785700 | 0.7759 | -0.0232 | -2.90 | 0.7957 | 0.7966879 | 0.772 | 294518 |
| 1740699300 | 0.7991 | 0.0165 | 2.11 | 0.78 | 0.8098999 | 0.78 | 227515 |
| 1740612900 | 0.7826 | -0.011 | -1.39 | 0.796751 | 0.8091 | 0.78 | 387664 |
| 1740526500 | 0.7936 | -0.0034 | -0.43 | 0.81 | 0.8145 | 0.7902 | 418212 |
| 1740440100 | 0.797 | -0.0158 | -1.94 | 0.81 | 0.8149 | 0.79 | 232563 |
| 1740180900 | 0.8128 | 0.0028 | 0.35 | 0.805 | 0.816876 | 0.7965 | 248859 |
| 1740094500 | 0.81 | 0.007 | 0.87 | 0.8149999 | 0.8199 | 0.796 | 251334 |
| 1740008100 | 0.803 | -0.0088 | -1.08 | 0.81 | 0.8195 | 0.803 | 193480 |
| 1739921700 | 0.8118 | -0.0298 | -3.54 | 0.8425 | 0.8488 | 0.8056 | 249048 |
| 1739576100 | 0.8416 | -0.0134 | -1.57 | 0.8417 | 0.8671 | 0.8397 | 236011 |
| 1739489700 | 0.855 | -0.0076 | -0.88 | 0.863 | 0.8736 | 0.8398 | 229125 |
| 1739403300 | 0.8626 | 0.0048 | 0.56 | 0.85 | 0.8745 | 0.83379 | 243327 |
| 1739316900 | 0.8578 | 0.0378001 | 4.61 | 0.8199999 | 0.882299 | 0.8123 | 833393 |
| 1739230500 | 0.8199999 | 0.0184999 | 2.31 | 0.7949 | 0.8299 | 0.7804 | 311607 |
| 1738971300 | 0.8015 | -0.0064 | -0.79 | 0.8004 | 0.806 | 0.778 | 540463 |
| 1738884900 | 0.8078999 | 0.0030999 | 0.39 | 0.8149999 | 0.8199 | 0.7995 | 158291 |
| 1738798500 | 0.8048 | -0.0152 | -1.85 | 0.8219 | 0.8276 | 0.8 | 297782 |
| 1738712100 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8223 | 0.8 | 254519 |
| 1738625700 | 0.81 | 0.0074 | 0.92 | 0.791 | 0.8159999 | 0.7802 | 265415 |
| 1738366500 | 0.8026 | -0.0229 | -2.77 | 0.8171 | 0.8247 | 0.8 | 243302 |
| 1738280100 | 0.8255 | -0.0044 | -0.53 | 0.83 | 0.8349 | 0.805 | 354598 |
| 1738193700 | 0.8299 | 0.0219 | 2.71 | 0.8199999 | 0.83 | 0.81 | 275156 |
| 1738107300 | 0.808 | -0.002 | -0.25 | 0.8199999 | 0.8199999 | 0.7935 | 279714 |
| 1738020900 | 0.81 | -0.033 | -3.91 | 0.83 | 0.83 | 0.8003 | 297048 |
| 1737761700 | 0.843 | 0.033 | 4.07 | 0.8082 | 0.85 | 0.7901 | 542538 |
| 1737675300 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737588900 | 0.81 | -0.0272 | -3.25 | 0.84 | 0.84 | 0.8076 | 278419 |
| 1737502500 | 0.8372 | 0.0099 | 1.20 | 0.8203 | 0.8498 | 0.8199999 | 224270 |
| 1737156900 | 0.8273 | 0.0228 | 2.83 | 0.808 | 0.85 | 0.7965 | 434504 |
| 1737070500 | 0.8045 | -0.0215 | -2.60 | 0.8219999 | 0.8219999 | 0.7901 | 184510 |
| 1736984100 | 0.826 | 0.0293 | 3.68 | 0.81 | 0.8299 | 0.79 | 290521 |
| 1736897700 | 0.7967 | -0.0102 | -1.26 | 0.8 | 0.8260999 | 0.7801 | 750869 |
| 1736811300 | 0.8068999 | -0.0295 | -3.53 | 0.8199999 | 0.8371 | 0.8 | 449797 |
| 1736552100 | 0.8364 | 0.0057 | 0.69 | 0.8168 | 0.8385 | 0.802 | 466840 |
| 1736379300 | 0.8307 | -0.0312 | -3.62 | 0.857901 | 0.857901 | 0.8179999 | 632713 |
| 1736292900 | 0.8619 | -0.0179 | -2.03 | 0.8898 | 0.8999 | 0.85 | 477849 |
| 1736206500 | 0.8798 | -0.0047 | -0.53 | 0.888 | 0.9391 | 0.8719 | 822657 |
| 1735947300 | 0.8845 | 0.0344 | 4.05 | 0.86 | 0.89 | 0.84 | 533811 |
| 1735860900 | 0.8501 | -0.021 | -2.41 | 0.875 | 0.92 | 0.841 | 858422 |
| 1735688100 | 0.8711 | -0.0089 | -1.01 | 0.86 | 0.9 | 0.8591 | 729415 |
| 1735601700 | 0.88 | -0.0113 | -1.27 | 0.874 | 0.889899 | 0.85 | 475083 |
| 1735342500 | 0.8913 | -0.0087 | -0.97 | 0.898 | 0.9 | 0.8698 | 428072 |
| 1735256100 | 0.9 | 0.0239 | 2.73 | 0.8689 | 0.92 | 0.86 | 480698 |
| 1735077840 | 0.8761 | 0.0301 | 3.56 | 0.848 | 0.8897 | 0.841 | 412196 |
| 1734996900 | 0.846 | -0.0399 | -4.50 | 0.86 | 0.8874 | 0.846 | 568633 |
| 1734737700 | 0.8859 | 0.0429 | 5.09 | 0.8179999 | 0.9091 | 0.8179999 | 748604 |
| 1734651300 | 0.843 | -0.0239 | -2.76 | 0.87 | 0.8867 | 0.8219999 | 1192151 |
| 1734564900 | 0.8669 | -0.0585 | -6.32 | 0.9157 | 0.928 | 0.8669 | 1567516 |
| 1734478500 | 0.9254 | -0.0146 | -1.55 | 0.93 | 0.949 | 0.9 | 516785 |
| 1734392100 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 636224 |
| 1734132900 | 0.92 | -0.0316 | -3.32 | 0.9605 | 0.981199 | 0.9 | 1074451 |
| 1734046500 | 0.9516 | -0.0084 | -0.88 | 0.99 | 1 | 0.94 | 532453 |
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
