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 | 0.29 | 85.2941176471 | 0.34 | 0.964 | 0.295 | 20989611 | 0.70863791 | CS |
| 4 | 0.21795 | 52.8940662541 | 0.41205 | 0.964 | 0.2266 | 4752062 | 0.68264169 | CS |
| 12 | -0.52 | -45.2173913043 | 1.15 | 1.28 | 0.2266 | 1721700 | 0.67023782 | CS |
| 26 | -5.98 | -90.4689863843 | 6.61 | 9.98 | 0.2266 | 1806240 | 1.04618667 | CS |
| 52 | -5.98 | -90.4689863843 | 6.61 | 9.98 | 0.2266 | 1806240 | 1.04618667 | CS |
| 156 | -5.98 | -90.4689863843 | 6.61 | 9.98 | 0.2266 | 1806240 | 1.04618667 | CS |
| 260 | -5.98 | -90.4689863843 | 6.61 | 9.98 | 0.2266 | 1806240 | 1.04618667 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.705 | -0.005 | -0.70 | 0.6271 | 0.71 | 0.62 | 3653883 |
| 1732917840 | 0.71 | 0.414 | 139.86 | 0.95 | 0.964 | 0.6404 | 80068982 |
| 1732750500 | 0.296 | -0.0141 | -4.55 | 0.341 | 0.341 | 0.295 | 133444 |
| 1732664100 | 0.3101 | -0.0299 | -8.79 | 0.34 | 0.3664 | 0.3101 | 102134 |
| 1732577700 | 0.34 | -0.0155 | -4.36 | 0.356 | 0.38 | 0.3292 | 130986 |
| 1732318500 | 0.3555 | -0.013501 | -3.66 | 0.36115 | 0.3999 | 0.35 | 251347 |
| 1732232100 | 0.369001 | 0.093201 | 33.79 | 0.2989 | 0.39 | 0.278934 | 487274 |
| 1732145700 | 0.2758 | -0.0062 | -2.20 | 0.291 | 0.291 | 0.27 | 66029 |
| 1732059300 | 0.2819999 | 0.0020999 | 0.75 | 0.295 | 0.3049 | 0.279 | 174354 |
| 1731972900 | 0.2799 | -0.0247 | -8.11 | 0.2945 | 0.304 | 0.27 | 115698 |
| 1731713700 | 0.3046 | 0.0046 | 1.53 | 0.305251 | 0.319 | 0.28 | 176489 |
| 1731627300 | 0.3 | -0.0002 | -0.07 | 0.2940999 | 0.309599 | 0.2266 | 248535 |
| 1731540900 | 0.3002 | -0.0438 | -12.73 | 0.3541 | 0.3541 | 0.2805 | 277149 |
| 1731454500 | 0.3439999 | -0.0242 | -6.57 | 0.361 | 0.369 | 0.3438 | 177459 |
| 1731368100 | 0.3682 | -0.0008 | -0.22 | 0.3348 | 0.39 | 0.328 | 287307 |
| 1731108900 | 0.369 | 0.063 | 20.59 | 0.32 | 0.44 | 0.3065 | 2400607 |
| 1731022500 | 0.306 | 0.0197 | 6.88 | 0.2873 | 0.332199 | 0.2723 | 637393 |
| 1730936100 | 0.2863 | -0.0174 | -5.73 | 0.2818 | 0.3133 | 0.2665 | 403171 |
| 1730849700 | 0.3037 | -0.1063 | -25.93 | 0.41205 | 0.4435 | 0.2923 | 496937 |
| 1730763300 | 0.4099999 | -0.0562 | -12.05 | 0.4149 | 0.4936 | 0.4001 | 466248 |
| 1730500500 | 0.4662 | 0.0912 | 24.32 | 0.3751 | 0.5699999 | 0.3701 | 4675817 |
| 1730414100 | 0.375 | -0.005 | -1.32 | 0.38 | 0.383 | 0.3610999 | 115738 |
| 1730327700 | 0.38 | 0.0132 | 3.60 | 0.3963999 | 0.3968 | 0.3663 | 68862 |
| 1730241300 | 0.3668 | -0.0132 | -3.47 | 0.4123 | 0.4123 | 0.3662 | 62475 |
| 1730154900 | 0.38 | -0.0249 | -6.15 | 0.4013 | 0.4013 | 0.3749 | 126277 |
| 1729895700 | 0.4049 | 0.0049 | 1.22 | 0.401 | 0.429899 | 0.3901 | 70421 |
| 1729809300 | 0.4 | -0.055 | -12.09 | 0.455 | 0.47 | 0.399 | 103737 |
| 1729722900 | 0.455 | -0.0398 | -8.04 | 0.48 | 0.48 | 0.4525 | 102026 |
| 1729636500 | 0.4948 | -0.0052 | -1.04 | 0.5154 | 0.518 | 0.48 | 142741 |
| 1729550100 | 0.5 | 0.0265 | 5.60 | 0.497 | 0.504 | 0.4785 | 167508 |
| 1729290900 | 0.4735 | -0.0269 | -5.38 | 0.5 | 0.53 | 0.45 | 140636 |
| 1729204500 | 0.5004 | -0.0618 | -10.99 | 0.5699 | 0.61 | 0.4784 | 421727 |
| 1729118100 | 0.5622 | 0.0722 | 14.73 | 0.4925 | 0.634 | 0.4925 | 649561 |
| 1729031700 | 0.49 | 0.01 | 2.08 | 0.472 | 0.5 | 0.4301 | 640685 |
| 1728945300 | 0.48 | 0.034 | 7.62 | 0.4483 | 0.4979 | 0.446 | 119757 |
| 1728686100 | 0.446 | 0.022 | 5.19 | 0.4255 | 0.448 | 0.4031 | 101774 |
| 1728599700 | 0.424 | -0.076 | -15.20 | 0.506 | 0.51 | 0.3555 | 431010 |
| 1728513300 | 0.5 | -0.06 | -10.71 | 0.55 | 0.56 | 0.496 | 187911 |
| 1728426900 | 0.56 | -0.06 | -9.68 | 0.64 | 0.64 | 0.55 | 180589 |
| 1728340500 | 0.62 | 0.004 | 0.65 | 0.616 | 0.64 | 0.610101 | 25508 |
| 1728081300 | 0.616 | -0.056 | -8.33 | 0.665 | 0.675 | 0.6151 | 139327 |
| 1727994900 | 0.672 | -0.113 | -14.39 | 0.77 | 0.77 | 0.66 | 130133 |
| 1727908500 | 0.785 | 0.005 | 0.64 | 0.78 | 0.81 | 0.7651 | 77808 |
| 1727822100 | 0.78 | -0.04 | -4.88 | 0.8262 | 0.8262 | 0.773 | 21968 |
| 1727735520 | 0.8199999 | 0.0139999 | 1.74 | 0.8219 | 0.848 | 0.78 | 195473 |
| 1727476500 | 0.806 | -0.004 | -0.49 | 0.811 | 0.858 | 0.8031 | 32976 |
| 1727390100 | 0.81 | -0.025 | -2.99 | 0.8626 | 0.872 | 0.776549 | 73724 |
| 1727303700 | 0.835 | -0.025 | -2.91 | 0.888 | 0.9271 | 0.8121 | 57870 |
| 1727217300 | 0.86 | -0.06 | -6.52 | 0.91 | 0.945 | 0.812 | 193807 |
| 1727130900 | 0.92 | -0.0415 | -4.32 | 0.9605 | 1 | 0.9001 | 148116 |
| 1726871700 | 0.9615 | -0.0794 | -7.63 | 1.02 | 1.02 | 0.9512 | 110819 |
| 1726785300 | 1.0409 | 0.01 | 1.06 | 1.056 | 1.08 | 1 | 131606 |
| 1726698900 | 1.03 | -0.12 | -10.43 | 1.15 | 1.16 | 1.03 | 129416 |
| 1726612500 | 1.15 | -0.04 | -3.35 | 1.17 | 1.22 | 1.1299999 | 53081 |
| 1726526100 | 1.1898 | -0.04 | -3.27 | 1.27 | 1.27 | 1.17 | 89458 |
| 1726266900 | 1.23 | 0.1 | 8.85 | 1.15 | 1.28 | 1.15 | 208715 |
| 1726180500 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.1399999 | 1.05 | 183285 |
| 1726094100 | 1.1 | -0.06 | -5.17 | 1.1299999 | 1.16 | 1.07 | 129908 |
| 1726007700 | 1.16 | -0.02 | -1.69 | 1.15 | 1.17 | 1.07 | 182618 |
| 1725921300 | 1.18 | 0 | 0.00 | 1.15 | 1.25 | 1.1006 | 149054 |
| 1725662100 | 1.18 | -0.18 | -13.24 | 1.33 | 1.37 | 1.15 | 229757 |
| 1725575700 | 1.36 | 0.05 | 3.82 | 1.325 | 1.3698999 | 1.27 | 155949 |
| 1725489300 | 1.31 | 0.04 | 3.15 | 1.27 | 1.4 | 1.2694 | 285204 |
| 1725402900 | 1.27 | -0.14 | -9.93 | 1.44 | 1.5 | 1.25 | 302957 |
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
