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 | -0.2003 | -28.6020277024 | 0.7003 | 0.70403 | 0.4201 | 309655 | 0.55350361 | CS |
| 4 | -0.415 | -45.3551912568 | 0.915 | 1.1599 | 0.4201 | 314191 | 0.81268019 | CS |
| 12 | 0.0859 | 20.7437816952 | 0.4141 | 2.13 | 0.3031 | 4810895 | 1.61862467 | CS |
| 26 | 0.0139 | 2.85949393129 | 0.4861 | 2.13 | 0.3031 | 2107260 | 1.60299887 | CS |
| 52 | -0.32 | -39.0243902439 | 0.82 | 2.13 | 0.3031 | 1083263 | 1.57731043 | CS |
| 156 | -8.46 | -94.4196428571 | 8.96 | 11.36 | 0.3031 | 598775 | 2.9668032 | CS |
| 260 | -8.62 | -94.5175438596 | 9.12 | 37.2 | 0.3031 | 2304842 | 16.32334052 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.4479 | -0.0576 | -11.39 | 0.5068 | 0.5379 | 0.4004 | 441537 |
| 1739489700 | 0.5054999 | -0.0505 | -9.08 | 0.524 | 0.5299 | 0.4201 | 520805 |
| 1739403300 | 0.556 | -0.044 | -7.33 | 0.6201 | 0.622631 | 0.501 | 210833 |
| 1739316900 | 0.6 | -0.001 | -0.17 | 0.5778 | 0.6379 | 0.5504 | 67397 |
| 1739230500 | 0.601 | 0.0310001 | 5.44 | 0.5699999 | 0.65 | 0.523 | 289702 |
| 1738971300 | 0.5699999 | -0.1281 | -18.35 | 0.7003 | 0.70403 | 0.5226 | 459536 |
| 1738884900 | 0.6981 | -0.0419 | -5.66 | 0.7349 | 0.74 | 0.67 | 338672 |
| 1738798500 | 0.74 | -0.001 | -0.13 | 0.759 | 0.7899 | 0.72 | 134743 |
| 1738712100 | 0.741 | -0.0116 | -1.54 | 0.7794 | 0.7794 | 0.7107 | 167543 |
| 1738625700 | 0.7526 | -0.0674 | -8.22 | 0.771001 | 0.8096 | 0.7 | 247129 |
| 1738366500 | 0.8199999 | -0.027 | -3.19 | 0.8385 | 0.8795 | 0.811 | 92735 |
| 1738280100 | 0.847 | -0.033 | -3.75 | 0.88 | 0.92 | 0.8401 | 132209 |
| 1738193700 | 0.88 | 0.015 | 1.73 | 0.8648 | 0.93 | 0.8199999 | 132352 |
| 1738107300 | 0.865 | -0.065 | -6.99 | 0.9121 | 0.9809 | 0.77 | 145107 |
| 1738020900 | 0.93 | -0.09 | -8.82 | 1.15 | 1.15 | 0.93 | 239488 |
| 1737761700 | 1.02 | 0.04 | 4.08 | 1.06 | 1.1196 | 0.96 | 422363 |
| 1737675300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737588900 | 0.98 | -0.0116 | -1.17 | 0.98 | 1.01 | 0.9302 | 419146 |
| 1737502500 | 0.9916 | 0.0816 | 8.97 | 0.925 | 1.1599 | 0.91 | 1348492 |
| 1737156900 | 0.91 | 0.014501 | 1.62 | 0.915 | 0.95 | 0.86 | 287188 |
| 1737070500 | 0.895499 | 0.015499 | 1.76 | 0.87 | 0.95 | 0.853 | 423466 |
| 1736984100 | 0.88 | 0.08 | 10.00 | 0.8397 | 0.92 | 0.8109 | 374413 |
| 1736897700 | 0.8 | -0.0119 | -1.47 | 0.8181 | 0.8624 | 0.71 | 719362 |
| 1736811300 | 0.8119 | -0.0671 | -7.63 | 0.9126 | 0.9301 | 0.8 | 627090 |
| 1736552100 | 0.879 | 0.029 | 3.41 | 0.9601 | 1.06 | 0.7564 | 1320900 |
| 1736379300 | 0.85 | -0.29 | -25.44 | 1.03 | 1.19 | 0.85 | 2024334 |
| 1736292900 | 1.1399999 | -0.54 | -32.14 | 1.3 | 1.32 | 1.05 | 6225994 |
| 1736206500 | 1.68 | 1.22 | 265.22 | 0.4774 | 2.13 | 0.47 | 239974069 |
| 1735947300 | 0.46 | 0.06 | 15.00 | 0.4079999 | 0.4808 | 0.401 | 184742 |
| 1735860900 | 0.4 | 0.0184 | 4.82 | 0.376 | 0.413 | 0.369 | 63374 |
| 1735688100 | 0.3816 | -0.0101 | -2.58 | 0.386 | 0.409999 | 0.3801 | 87179 |
| 1735601700 | 0.3917 | -0.0158 | -3.88 | 0.4099999 | 0.4189 | 0.38 | 127097 |
| 1735342500 | 0.4074999 | 0.0434999 | 11.95 | 0.3699 | 0.4079999 | 0.3641 | 161658 |
| 1735256100 | 0.364 | 0.0115 | 3.26 | 0.36 | 0.3808 | 0.335 | 149061 |
| 1735077840 | 0.3525 | -0.0075 | -2.08 | 0.36 | 0.37 | 0.3501 | 27097 |
| 1734996900 | 0.36 | 0.001 | 0.28 | 0.3799989 | 0.3799989 | 0.324 | 44794 |
| 1734737700 | 0.359 | 0 | 0.00 | 0.3580999 | 0.359 | 0.3316 | 81667 |
| 1734651300 | 0.359 | 0.0546 | 17.94 | 0.369 | 0.3899 | 0.35 | 120945 |
| 1734564900 | 0.3044 | -0.0806 | -20.94 | 0.395 | 0.4 | 0.3031 | 146978 |
| 1734478500 | 0.385 | -0.0249 | -6.07 | 0.4015 | 0.4099 | 0.383801 | 37500 |
| 1734392100 | 0.4099 | -0.0201 | -4.67 | 0.4099999 | 0.4161 | 0.4015 | 45637 |
| 1734132900 | 0.43 | -0.01 | -2.27 | 0.43 | 0.44 | 0.4099999 | 32633 |
| 1734046500 | 0.44 | 0.0101 | 2.35 | 0.4099999 | 0.44 | 0.4099999 | 79707 |
| 1733960100 | 0.4299 | 0.0109 | 2.60 | 0.42 | 0.45 | 0.410001 | 32889 |
| 1733873700 | 0.419 | 0 | 0.00 | 0.415 | 0.4664 | 0.4015 | 99292 |
| 1733787300 | 0.419 | 0.0176 | 4.38 | 0.4011 | 0.426 | 0.4011 | 49864 |
| 1733528100 | 0.4014 | -0.0166 | -3.97 | 0.41903 | 0.423 | 0.4 | 64012 |
| 1733441700 | 0.418 | 0.0131 | 3.24 | 0.414 | 0.46 | 0.4 | 63980 |
| 1733355300 | 0.4049 | 0.0095001 | 2.40 | 0.4 | 0.42 | 0.4 | 33698 |
| 1733268900 | 0.3953999 | -0.0456 | -10.34 | 0.4344 | 0.44 | 0.3841 | 387226 |
| 1733182500 | 0.441 | 0.005 | 1.15 | 0.436 | 0.468 | 0.4306 | 19697 |
| 1732917840 | 0.436 | -0.0163 | -3.60 | 0.4562 | 0.46 | 0.4193 | 56632 |
| 1732750500 | 0.4523 | 0.0073 | 1.64 | 0.44 | 0.46 | 0.44 | 28644 |
| 1732664100 | 0.445 | 0.018 | 4.22 | 0.427 | 0.47 | 0.412 | 89335 |
| 1732577700 | 0.427 | 0.0170001 | 4.15 | 0.4249 | 0.45 | 0.419601 | 77208 |
| 1732318500 | 0.4099999 | -0.0041 | -0.99 | 0.4141 | 0.425 | 0.4 | 50719 |
| 1732232100 | 0.4141 | -0.005899 | -1.40 | 0.4099999 | 0.4345 | 0.4002 | 18924 |
| 1732145700 | 0.419999 | 0.019999 | 5.00 | 0.399899 | 0.42 | 0.39 | 37982 |
| 1732059300 | 0.4 | -0.0313 | -7.26 | 0.4101 | 0.4385 | 0.39 | 113698 |
| 1731972900 | 0.4313 | 0.0192 | 4.66 | 0.4099999 | 0.4387 | 0.4099999 | 51160 |
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
