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 | 0.011 | 2.68948655257 | 0.409 | 0.49 | 0.38 | 205301 | 0.43599343 | CS |
| 4 | -0.0196 | -4.45859872611 | 0.4396 | 0.5145 | 0.38 | 158338 | 0.44017984 | CS |
| 12 | -0.05 | -10.6382978723 | 0.47 | 0.6179 | 0.38 | 329282 | 0.47544404 | CS |
| 26 | -0.58 | -58 | 1 | 1.13 | 0.38 | 255463 | 0.61608845 | CS |
| 52 | -2.05 | -82.995951417 | 2.47 | 2.66 | 0.38 | 272851 | 1.03542973 | CS |
| 156 | -5.37 | -92.7461139896 | 5.79 | 9.7662 | 0.38 | 247035 | 2.81770578 | CS |
| 260 | -5.37 | -92.7461139896 | 5.79 | 9.7662 | 0.38 | 247035 | 2.81770578 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.42 | -0.044 | -9.48 | 0.4401 | 0.45 | 0.42 | 47817 |
| 1741732500 | 0.464 | 0.064 | 16.00 | 0.4376 | 0.4851 | 0.401 | 190205 |
| 1741646100 | 0.4 | -0.0482 | -10.75 | 0.429 | 0.4326 | 0.4 | 91985 |
| 1741390500 | 0.4482 | 0.0532 | 13.47 | 0.3961 | 0.49 | 0.38 | 515687 |
| 1741304100 | 0.395 | -0.005 | -1.25 | 0.400399 | 0.43 | 0.395 | 145364 |
| 1741217700 | 0.4 | -0.0001 | -0.02 | 0.418 | 0.4399 | 0.4 | 58652 |
| 1741131300 | 0.4001 | -0.0003 | -0.07 | 0.4036 | 0.4194 | 0.385 | 180431 |
| 1741044900 | 0.4004 | -0.0006 | -0.15 | 0.4074 | 0.42 | 0.4 | 98433 |
| 1740785700 | 0.401 | -0.009 | -2.20 | 0.415 | 0.4213 | 0.4 | 117509 |
| 1740699300 | 0.4099999 | -0.0168 | -3.94 | 0.43 | 0.434 | 0.4099999 | 65303 |
| 1740612900 | 0.4268 | 0.0153 | 3.72 | 0.419 | 0.44 | 0.419 | 74584 |
| 1740526500 | 0.4115 | -0.0305 | -6.90 | 0.43 | 0.4399 | 0.4004 | 272729 |
| 1740440100 | 0.442 | -0.0082 | -1.82 | 0.45 | 0.4549 | 0.44 | 68610 |
| 1740180900 | 0.4502 | -0.0125 | -2.70 | 0.47 | 0.48 | 0.4401 | 176105 |
| 1740094500 | 0.4627 | -0.0171 | -3.56 | 0.48 | 0.4899 | 0.4501 | 108308 |
| 1740008100 | 0.4798 | 0.0088 | 1.87 | 0.4805 | 0.4906 | 0.45 | 131487 |
| 1739921700 | 0.471 | -0.021 | -4.27 | 0.4852 | 0.4905 | 0.45 | 274432 |
| 1739576100 | 0.492 | 0.0173 | 3.64 | 0.463 | 0.5145 | 0.446963 | 131727 |
| 1739489700 | 0.4747 | 0.0146 | 3.17 | 0.46 | 0.4747 | 0.44 | 107522 |
| 1739403300 | 0.4601 | 0.0036 | 0.79 | 0.4557 | 0.4858 | 0.4508 | 126192 |
| 1739316900 | 0.4565 | 0.0183 | 4.18 | 0.445 | 0.46 | 0.43 | 102048 |
| 1739230500 | 0.4382 | -0.0242 | -5.23 | 0.45 | 0.4697 | 0.431 | 126511 |
| 1738971300 | 0.4624 | -0.0376 | -7.52 | 0.505 | 0.505 | 0.451 | 124931 |
| 1738884900 | 0.5 | -0.038 | -7.06 | 0.525 | 0.539999 | 0.4842 | 153510 |
| 1738798500 | 0.538 | 0.074 | 15.95 | 0.4636 | 0.54 | 0.4458 | 231474 |
| 1738712100 | 0.464 | 0.007 | 1.53 | 0.451 | 0.4765 | 0.4401 | 276678 |
| 1738625700 | 0.457 | -0.0028 | -0.61 | 0.4262 | 0.47 | 0.415 | 190826 |
| 1738366500 | 0.4598 | -0.0392 | -7.86 | 0.47 | 0.49 | 0.4521 | 274379 |
| 1738280100 | 0.499 | -0.0057 | -1.13 | 0.5038 | 0.5099 | 0.451 | 2210789 |
| 1738193700 | 0.5047 | 0.0047 | 0.94 | 0.51 | 0.51 | 0.4947 | 4427344 |
| 1738107300 | 0.5 | -0.0091 | -1.79 | 0.5132 | 0.5132 | 0.49 | 202098 |
| 1738020900 | 0.5091 | 0.0331 | 6.95 | 0.485 | 0.51 | 0.476 | 303074 |
| 1737761700 | 0.476 | 0.0358 | 8.13 | 0.43 | 0.4978 | 0.43 | 264621 |
| 1737675300 | 0.4402 | 0 | 0.00 | 0.4402 | 0.4402 | 0.4402 | 0 |
| 1737588900 | 0.4402 | -0.0198 | -4.30 | 0.4558 | 0.4699 | 0.438137 | 164649 |
| 1737502500 | 0.46 | 0.0193 | 4.38 | 0.432726 | 0.4618 | 0.423 | 99697 |
| 1737156900 | 0.4407 | -0.0158 | -3.46 | 0.465 | 0.4769 | 0.44 | 162806 |
| 1737070500 | 0.4565 | 0.0109 | 2.45 | 0.421 | 0.4663 | 0.4201 | 83719 |
| 1736984100 | 0.4456 | -0.0092 | -2.02 | 0.455 | 0.4808 | 0.43 | 161851 |
| 1736897700 | 0.4548 | 0.0168 | 3.84 | 0.44 | 0.457099 | 0.44 | 108586 |
| 1736811300 | 0.438 | -0.0332 | -7.05 | 0.454 | 0.4711 | 0.43 | 132093 |
| 1736552100 | 0.4712 | -0.0029 | -0.61 | 0.474 | 0.474 | 0.4273 | 185016 |
| 1736379300 | 0.4741 | -0.0439 | -8.47 | 0.52 | 0.52 | 0.4678 | 118917 |
| 1736292900 | 0.518 | -0.032 | -5.82 | 0.5701 | 0.6179 | 0.5008 | 443169 |
| 1736206500 | 0.55 | 0.0219 | 4.15 | 0.5652 | 0.57235 | 0.5218 | 414641 |
| 1735947300 | 0.5281 | 0.088 | 20.00 | 0.452 | 0.5447999 | 0.452 | 486624 |
| 1735860900 | 0.4401 | 0.0213 | 5.09 | 0.4 | 0.4799 | 0.4 | 251969 |
| 1735688100 | 0.4188 | -0.0223 | -5.06 | 0.432 | 0.457 | 0.4074999 | 232311 |
| 1735601700 | 0.4411 | -0.0192 | -4.17 | 0.495 | 0.503037 | 0.4311 | 175009 |
| 1735342500 | 0.4603 | 0.0183 | 4.14 | 0.449 | 0.5141 | 0.448301 | 571998 |
| 1735256100 | 0.442 | 0.043 | 10.78 | 0.397 | 0.45 | 0.3901 | 297169 |
| 1735077840 | 0.399 | 0.011 | 2.84 | 0.38 | 0.4074999 | 0.38 | 439958 |
| 1734996900 | 0.388 | -0.0299 | -7.15 | 0.4161 | 0.4396 | 0.3814 | 313229 |
| 1734737700 | 0.4179 | -0.0236 | -5.35 | 0.441 | 0.4414 | 0.401 | 300563 |
| 1734651300 | 0.4415 | -0.0151 | -3.31 | 0.4525 | 0.4525 | 0.4205 | 189717 |
| 1734564900 | 0.4566 | -0.0075 | -1.62 | 0.467 | 0.4963 | 0.4525 | 343496 |
| 1734478500 | 0.4641 | 0.034 | 7.91 | 0.4287 | 0.4648 | 0.3809 | 583434 |
| 1734392100 | 0.4301 | 0.0253 | 6.25 | 0.40469 | 0.4796 | 0.4 | 899026 |
| 1734132900 | 0.4048 | -0.0802 | -16.54 | 0.4741 | 0.4796 | 0.4008 | 572363 |
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
