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 | -0.0205 | -5.95065312046 | 0.3445 | 0.37 | 0.3097 | 486956 | 0.3382074 | CS |
| 4 | 0.039 | 13.6842105263 | 0.285 | 0.5799 | 0.26 | 1086744 | 0.39916235 | CS |
| 12 | -0.051 | -13.6 | 0.375 | 0.5799 | 0.255 | 686940 | 0.35107338 | CS |
| 26 | -6.636 | -95.3448275862 | 6.96 | 6.96 | 0.255 | 1313505 | 1.15654551 | CS |
| 52 | -6.636 | -95.3448275862 | 6.96 | 6.96 | 0.255 | 1313505 | 1.15654551 | CS |
| 156 | -6.636 | -95.3448275862 | 6.96 | 6.96 | 0.255 | 1313505 | 1.15654551 | CS |
| 260 | -6.636 | -95.3448275862 | 6.96 | 6.96 | 0.255 | 1313505 | 1.15654551 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.3237 | -0.0319 | -8.97 | 0.3498 | 0.36 | 0.3171 | 478487 |
| 1732577700 | 0.3556 | 0.0157 | 4.62 | 0.3492 | 0.37 | 0.3201 | 564268 |
| 1732318500 | 0.3399 | 0.0149 | 4.58 | 0.3269 | 0.3479999 | 0.3096999 | 485320 |
| 1732232100 | 0.325 | -0.0197 | -5.72 | 0.3415 | 0.3479999 | 0.3101 | 486335 |
| 1732145700 | 0.3447 | -0.009 | -2.54 | 0.3444999 | 0.349 | 0.33 | 420370 |
| 1732059300 | 0.3537 | -0.0264 | -6.95 | 0.36 | 0.365 | 0.3239 | 557874 |
| 1731972900 | 0.3801 | -0.0689 | -15.35 | 0.4053 | 0.4099999 | 0.37763 | 501513 |
| 1731713700 | 0.449 | -0.0174 | -3.73 | 0.4546 | 0.465 | 0.3575999 | 851415 |
| 1731627300 | 0.4664 | -0.0885 | -15.95 | 0.5256999 | 0.539899 | 0.4632 | 1080955 |
| 1731540900 | 0.5548999 | -0.0126 | -2.22 | 0.5535 | 0.562 | 0.52 | 897652 |
| 1731454500 | 0.5675 | 0.04 | 7.58 | 0.496 | 0.5799 | 0.47 | 1220254 |
| 1731368100 | 0.5275 | 0.0685 | 14.92 | 0.501 | 0.547 | 0.4815 | 2700891 |
| 1731108900 | 0.459 | 0.084 | 22.40 | 0.392 | 0.49 | 0.369 | 2623090 |
| 1731022500 | 0.375 | 0.0499 | 15.35 | 0.338 | 0.389 | 0.329 | 974904 |
| 1730936100 | 0.3251 | -0.0223 | -6.42 | 0.355 | 0.3575 | 0.3151 | 881755 |
| 1730849700 | 0.3474 | 0.0394 | 12.79 | 0.295 | 0.35 | 0.295 | 1319911 |
| 1730763300 | 0.308 | 0.042 | 15.79 | 0.279 | 0.319 | 0.26568 | 3042337 |
| 1730500500 | 0.266 | -0.003 | -1.12 | 0.2788 | 0.2788 | 0.26 | 2162696 |
| 1730414100 | 0.269 | -0.018 | -6.27 | 0.2894 | 0.2894 | 0.2651 | 204233 |
| 1730327700 | 0.287 | -0.00235 | -0.81 | 0.2849999 | 0.28715 | 0.28 | 280624 |
| 1730241300 | 0.28935 | -0.00195 | -0.67 | 0.2913 | 0.2985 | 0.2849999 | 183394 |
| 1730154900 | 0.2913 | -0.0064 | -2.15 | 0.3027 | 0.3111999 | 0.2849999 | 406674 |
| 1729895700 | 0.2977 | 0.0005 | 0.17 | 0.3101999 | 0.3101999 | 0.2849999 | 195000 |
| 1729809300 | 0.2972 | 0.002 | 0.68 | 0.299244 | 0.3025 | 0.2905 | 194868 |
| 1729722900 | 0.2952 | 0.0052 | 1.79 | 0.31 | 0.3222 | 0.295 | 612176 |
| 1729636500 | 0.29 | -0.0126 | -4.16 | 0.3 | 0.31 | 0.281 | 443903 |
| 1729550100 | 0.3026 | 0.0078 | 2.65 | 0.2948 | 0.315 | 0.2873 | 467880 |
| 1729290900 | 0.2948 | 0.0162 | 5.81 | 0.2702 | 0.3135 | 0.2702 | 545144 |
| 1729204500 | 0.2786 | -0.0013 | -0.46 | 0.275 | 0.3078 | 0.269 | 308811 |
| 1729118100 | 0.2799 | 0.016 | 6.06 | 0.271 | 0.2824999 | 0.264 | 321044 |
| 1729031700 | 0.2639 | -0.0243 | -8.43 | 0.2649 | 0.2859 | 0.263 | 1753354 |
| 1728945300 | 0.2882 | -0.0151 | -4.98 | 0.2991 | 0.302055 | 0.2882 | 578625 |
| 1728686100 | 0.3033 | 0.0032 | 1.07 | 0.28 | 0.3146 | 0.28 | 366651 |
| 1728599700 | 0.3001 | 0.029999 | 11.11 | 0.2701 | 0.3449999 | 0.262 | 1488637 |
| 1728513300 | 0.270101 | 0.008501 | 3.25 | 0.2616 | 0.2752 | 0.255 | 215508 |
| 1728426900 | 0.2616 | -0.0227 | -7.98 | 0.277787 | 0.2839 | 0.2554 | 425408 |
| 1728340500 | 0.2843 | -0.0047 | -1.63 | 0.28 | 0.2894 | 0.2731 | 269987 |
| 1728081300 | 0.289 | 0.001 | 0.35 | 0.2860249 | 0.3031 | 0.2802 | 344808 |
| 1727994900 | 0.288 | 0.0036 | 1.27 | 0.2819999 | 0.295 | 0.27 | 312438 |
| 1727908500 | 0.2844 | -0.0252 | -8.14 | 0.304 | 0.3095 | 0.2821 | 509536 |
| 1727822100 | 0.3096 | 0.0246001 | 8.63 | 0.2818 | 0.3496 | 0.2818 | 1637452 |
| 1727735520 | 0.2849999 | -0.004 | -1.38 | 0.294 | 0.297 | 0.2844999 | 216957 |
| 1727476500 | 0.289 | 0.009 | 3.21 | 0.281 | 0.289 | 0.2731 | 469666 |
| 1727390100 | 0.28 | -0.0125 | -4.27 | 0.294 | 0.2989 | 0.275 | 474009 |
| 1727303700 | 0.2925 | 0.0125 | 4.46 | 0.28 | 0.325 | 0.28 | 651333 |
| 1727217300 | 0.28 | 0.0084 | 3.09 | 0.2716 | 0.289 | 0.2716 | 379749 |
| 1727130900 | 0.2716 | -0.0105 | -3.72 | 0.2849 | 0.29 | 0.2685 | 503117 |
| 1726871700 | 0.2821 | 0.001975 | 0.71 | 0.2849999 | 0.2940999 | 0.276 | 302963 |
| 1726785300 | 0.280125 | 0.018125 | 6.92 | 0.2685989 | 0.298 | 0.2615 | 932644 |
| 1726698900 | 0.262 | -0.0355 | -11.93 | 0.2859999 | 0.2859999 | 0.2605 | 782541 |
| 1726612500 | 0.2975 | -0.0146 | -4.68 | 0.3075 | 0.3098 | 0.2904 | 313703 |
| 1726526100 | 0.3121 | -0.0083 | -2.59 | 0.318 | 0.318 | 0.3016 | 174910 |
| 1726266900 | 0.3204 | -0.0175 | -5.18 | 0.34 | 0.34 | 0.3158 | 405269 |
| 1726180500 | 0.3379 | -0.01965 | -5.50 | 0.354 | 0.3552 | 0.3291 | 332360 |
| 1726094100 | 0.35755 | -0.01245 | -3.36 | 0.37 | 0.37 | 0.3365 | 338578 |
| 1726007700 | 0.37 | -0.0036 | -0.96 | 0.3839 | 0.3839 | 0.3675 | 493372 |
| 1725921300 | 0.3736 | 0.0036 | 0.97 | 0.37 | 0.379 | 0.3623 | 169840 |
| 1725662100 | 0.37 | -0.002 | -0.54 | 0.3798 | 0.38 | 0.37 | 176584 |
| 1725575700 | 0.372 | -0.025 | -6.30 | 0.374 | 0.3868 | 0.37 | 190046 |
| 1725489300 | 0.397 | 0.027 | 7.30 | 0.375 | 0.397 | 0.3615 | 592558 |
| 1725402900 | 0.37 | -0.014 | -3.65 | 0.3768 | 0.379 | 0.3643 | 239997 |
| 1725057300 | 0.384 | -0.0015 | -0.39 | 0.3811 | 0.394 | 0.3782 | 194972 |
| 1724970900 | 0.3855 | 0.0125 | 3.35 | 0.371 | 0.3879 | 0.3648 | 262481 |
| 1724884500 | 0.373 | -0.024 | -6.05 | 0.394 | 0.3999 | 0.3705 | 375927 |
| 1724798100 | 0.397 | -0.0026 | -0.65 | 0.3978 | 0.4099999 | 0.3905 | 264213 |
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
