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 | -0.03 | -5.08474576271 | 0.59 | 0.74 | 0.5 | 379520 | 0.63307963 | CS |
| 4 | -0.1197 | -17.6107106076 | 0.6797 | 0.74 | 0.5 | 191409 | 0.62813579 | CS |
| 12 | -0.46 | -45.0980392157 | 1.02 | 1.05 | 0.5 | 953068 | 0.88650041 | CS |
| 26 | -1.83 | -76.5690376569 | 2.39 | 3.33 | 0.5 | 3157498 | 1.62506687 | CS |
| 52 | -22.704 | -97.5928473177 | 23.264 | 23.888 | 0.5 | 4188401 | 5.15729321 | CS |
| 156 | -1311.44 | -99.9573170732 | 1312 | 1320 | 0.5 | 2573775 | 12.8474167 | CS |
| 260 | -1311.44 | -99.9573170732 | 1312 | 1320 | 0.5 | 2573775 | 12.8474167 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.5554 | 0.0005001 | 0.09 | 0.55 | 0.5704 | 0.55 | 124379 |
| 1739489700 | 0.5548999 | -0.0851 | -13.30 | 0.5659999 | 0.5674 | 0.5 | 537975 |
| 1739403300 | 0.64 | -0.05 | -7.25 | 0.6574 | 0.6879 | 0.6101 | 315801 |
| 1739316900 | 0.6899999 | 0.0908489 | 15.16 | 0.605 | 0.74 | 0.6001 | 826061 |
| 1739230500 | 0.599151 | -0.002149 | -0.36 | 0.6 | 0.6142 | 0.5842 | 105213 |
| 1738971300 | 0.6012999 | 0.0102999 | 1.74 | 0.59 | 0.6012999 | 0.5805 | 112548 |
| 1738884900 | 0.591 | -0.02 | -3.27 | 0.614 | 0.6199 | 0.58 | 54488 |
| 1738798500 | 0.611 | 0.001 | 0.16 | 0.61 | 0.6299 | 0.6002 | 89498 |
| 1738712100 | 0.61 | -0.003 | -0.49 | 0.596 | 0.61 | 0.5921999 | 50759 |
| 1738625700 | 0.613 | -0.0061 | -0.99 | 0.6 | 0.614007 | 0.5810999 | 54216 |
| 1738366500 | 0.6191 | -0.0179 | -2.81 | 0.622 | 0.64 | 0.6051 | 66698 |
| 1738280100 | 0.637 | 0.005 | 0.79 | 0.64 | 0.661 | 0.611 | 123654 |
| 1738193700 | 0.632 | 0.052 | 8.97 | 0.5629999 | 0.6979 | 0.56 | 378014 |
| 1738107300 | 0.58 | -0.0268 | -4.42 | 0.6105 | 0.6105 | 0.5572 | 120906 |
| 1738020900 | 0.6068 | -0.0034 | -0.56 | 0.6102 | 0.6263 | 0.5985 | 98104 |
| 1737761700 | 0.6102 | -0.0268 | -4.21 | 0.6 | 0.6332 | 0.6 | 90278 |
| 1737675300 | 0.637 | 0 | 0.00 | 0.637 | 0.637 | 0.637 | 0 |
| 1737588900 | 0.637 | 0.0084 | 1.34 | 0.63 | 0.6603 | 0.6131 | 113423 |
| 1737502500 | 0.6286 | -0.0185 | -2.86 | 0.65 | 0.6599 | 0.6006 | 180879 |
| 1737156900 | 0.6471 | -0.0389 | -5.67 | 0.6797 | 0.6899999 | 0.64 | 126846 |
| 1737070500 | 0.686 | 0.0132 | 1.96 | 0.6728 | 0.686 | 0.6409 | 98085 |
| 1736984100 | 0.6728 | 0.0028 | 0.42 | 0.67 | 0.7161 | 0.66 | 182264 |
| 1736897700 | 0.67 | 0.0016 | 0.24 | 0.66 | 0.67 | 0.63 | 81761 |
| 1736811300 | 0.6684 | -0.0137 | -2.01 | 0.67 | 0.6798999 | 0.62 | 161135 |
| 1736552100 | 0.6821 | -0.0469 | -6.43 | 0.702 | 0.729 | 0.66 | 163971 |
| 1736379300 | 0.729 | -0.018744 | -2.51 | 0.7379 | 0.75 | 0.7 | 248763 |
| 1736292900 | 0.747744 | -0.012256 | -1.61 | 0.75 | 0.7695 | 0.7216 | 239925 |
| 1736206500 | 0.76 | 0.041 | 5.70 | 0.7417 | 0.7725 | 0.7399 | 1116491 |
| 1735947300 | 0.719 | 0.004 | 0.56 | 0.713 | 0.749 | 0.713 | 194365 |
| 1735860900 | 0.715 | -0.0295 | -3.96 | 0.7452 | 0.7886 | 0.6939 | 257714 |
| 1735688100 | 0.7445 | -0.0457 | -5.78 | 0.7506 | 0.7846999 | 0.7218 | 235087 |
| 1735601700 | 0.7902 | 0.0902 | 12.89 | 0.6899999 | 0.7902 | 0.67505 | 544991 |
| 1735342500 | 0.7 | -0.0268 | -3.69 | 0.6909999 | 0.7199989 | 0.664129 | 421177 |
| 1735256100 | 0.7268 | 0.0543 | 8.07 | 0.64 | 0.7399 | 0.64 | 430712 |
| 1735077840 | 0.6725 | -0.0183 | -2.65 | 0.6949999 | 0.7236 | 0.6655 | 181199 |
| 1734996900 | 0.6908 | 0.0872 | 14.45 | 0.7 | 0.725 | 0.6269 | 1777575 |
| 1734737700 | 0.6036 | -0.1059 | -14.93 | 0.7 | 0.7002 | 0.6036 | 481683 |
| 1734651300 | 0.7095 | -0.01 | -1.39 | 0.71 | 0.73118 | 0.6887 | 237396 |
| 1734564900 | 0.7195 | -0.0387 | -5.10 | 0.7392 | 0.7801 | 0.7124 | 284132 |
| 1734478500 | 0.7582 | -0.0429 | -5.36 | 0.7982 | 0.7982 | 0.716 | 269780 |
| 1734392100 | 0.8011 | 0.0101 | 1.28 | 0.7971 | 0.85 | 0.7957999 | 250507 |
| 1734132900 | 0.791 | -0.02 | -2.47 | 0.7937 | 0.8184 | 0.79 | 109836 |
| 1734046500 | 0.811 | 0.02 | 2.53 | 0.789 | 0.813437 | 0.7755 | 214626 |
| 1733960100 | 0.791 | -0.0104 | -1.30 | 0.788 | 0.8199999 | 0.77 | 269088 |
| 1733873700 | 0.8014 | -0.0156 | -1.91 | 0.8149999 | 0.8233 | 0.7901 | 161536 |
| 1733787300 | 0.8169999 | -0.0221 | -2.63 | 0.851 | 0.851 | 0.8028 | 244842 |
| 1733528100 | 0.8391 | 0.0293 | 3.62 | 0.802 | 0.8391 | 0.7707 | 442706 |
| 1733441700 | 0.8098 | -0.0302 | -3.60 | 0.83 | 0.84 | 0.8 | 597238 |
| 1733355300 | 0.84 | 0.0379 | 4.73 | 0.8199999 | 0.855 | 0.79 | 307400 |
| 1733268900 | 0.8021 | -0.0359 | -4.28 | 0.85 | 0.85 | 0.8002 | 509734 |
| 1733182500 | 0.838 | -0.0332 | -3.81 | 0.8507 | 0.8695 | 0.8066 | 540794 |
| 1732917840 | 0.8712 | -0.0378 | -4.16 | 0.9124 | 0.9124 | 0.85 | 347867 |
| 1732750500 | 0.909 | -0.0575 | -5.95 | 0.9842 | 0.9842 | 0.8684 | 547262 |
| 1732664100 | 0.9665 | -0.0535 | -5.25 | 0.9802 | 1.05 | 0.9431 | 924092 |
| 1732577700 | 1.02 | 0.07 | 7.37 | 0.8898 | 1.04 | 0.858 | 1432569 |
| 1732318500 | 0.95 | 0.07 | 7.95 | 1.02 | 1.05 | 0.8317 | 17232540 |
| 1732232100 | 0.88 | 0.056 | 6.80 | 0.84 | 0.9 | 0.79 | 1715639 |
| 1732145700 | 0.824 | -0.0816 | -9.01 | 0.87 | 0.8799 | 0.72 | 914335 |
| 1732059300 | 0.9056 | -0.0444 | -4.67 | 0.905 | 0.9695 | 0.9 | 922972 |
| 1731972900 | 0.95 | -0.25 | -20.83 | 0.985 | 1.01 | 0.8 | 3895313 |
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
