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 | -0.0728 | -16.440831075 | 0.4428 | 0.47 | 0.37 | 175183 | 0.40377531 | CS |
| 4 | -0.2184 | -37.11760707 | 0.5884 | 0.65 | 0.37 | 217940 | 0.49267449 | CS |
| 12 | -0.404 | -52.1963824289 | 0.774 | 1.29 | 0.37 | 1099527 | 0.80524883 | CS |
| 26 | -2.12 | -85.140562249 | 2.49 | 3 | 0.37 | 4389733 | 0.78544924 | CS |
| 52 | -2.12 | -85.140562249 | 2.49 | 3 | 0.37 | 4389733 | 0.78544924 | CS |
| 156 | -2.12 | -85.140562249 | 2.49 | 3 | 0.37 | 4389733 | 0.78544924 | CS |
| 260 | -2.12 | -85.140562249 | 2.49 | 3 | 0.37 | 4389733 | 0.78544924 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.3899 | -0.0126 | -3.13 | 0.402 | 0.4099999 | 0.3715 | 198135 |
| 1740699300 | 0.4025 | 0.0125 | 3.21 | 0.39 | 0.4190999 | 0.3845 | 249060 |
| 1740612900 | 0.39 | -0.0001 | -0.03 | 0.385 | 0.463 | 0.3805 | 108787 |
| 1740526500 | 0.3901 | -0.021 | -5.11 | 0.3988 | 0.4084999 | 0.39 | 178645 |
| 1740440100 | 0.4111 | -0.0189 | -4.40 | 0.4203 | 0.4203 | 0.3711 | 245613 |
| 1740180900 | 0.43 | -0.0016 | -0.37 | 0.4428 | 0.47 | 0.4174 | 93812 |
| 1740094500 | 0.4316 | -0.0283 | -6.15 | 0.4561 | 0.4749 | 0.4245 | 124132 |
| 1740008100 | 0.4599 | -0.0179 | -3.75 | 0.4769 | 0.48 | 0.4359 | 183413 |
| 1739921700 | 0.4778 | 0.0055 | 1.16 | 0.48 | 0.48 | 0.45 | 89296 |
| 1739576100 | 0.4723 | 0.0233 | 5.19 | 0.4522 | 0.476 | 0.4391 | 215274 |
| 1739489700 | 0.449 | 0.007 | 1.58 | 0.457 | 0.457 | 0.413 | 188143 |
| 1739403300 | 0.442 | -0.007 | -1.56 | 0.4451 | 0.4599 | 0.431 | 86977 |
| 1739316900 | 0.449 | -0.023 | -4.87 | 0.48 | 0.4899 | 0.4337 | 195389 |
| 1739230500 | 0.472 | -0.061 | -11.44 | 0.5377999 | 0.5459 | 0.4151 | 456647 |
| 1738971300 | 0.533 | -0.017 | -3.09 | 0.55 | 0.5554 | 0.52 | 122232 |
| 1738884900 | 0.55 | 0.0021 | 0.38 | 0.5437 | 0.56 | 0.5386 | 98957 |
| 1738798500 | 0.5479 | -0.0046 | -0.83 | 0.557 | 0.56 | 0.5233 | 228857 |
| 1738712100 | 0.5525 | -0.0265 | -4.58 | 0.5724 | 0.59 | 0.5503 | 118494 |
| 1738625700 | 0.579 | 0.0111 | 1.95 | 0.5921999 | 0.65 | 0.5681 | 936860 |
| 1738366500 | 0.5679 | -0.0179 | -3.06 | 0.5884 | 0.5992 | 0.5518 | 220268 |
| 1738280100 | 0.5858 | 0.0088 | 1.53 | 0.5886 | 0.59 | 0.5671 | 214514 |
| 1738193700 | 0.577 | -0.019 | -3.19 | 0.5745 | 0.605 | 0.5608 | 121543 |
| 1738107300 | 0.596 | 0.0270001 | 4.75 | 0.5705 | 0.609 | 0.5601 | 104335 |
| 1738020900 | 0.5689999 | -0.0041 | -0.72 | 0.561 | 0.611896 | 0.5601 | 219531 |
| 1737761700 | 0.5731 | -0.01 | -1.71 | 0.592 | 0.639 | 0.5679 | 456330 |
| 1737675300 | 0.5830999 | 0 | 0.00 | 0.5830999 | 0.5830999 | 0.5830999 | 0 |
| 1737588900 | 0.5830999 | -0.0399 | -6.40 | 0.624 | 0.64 | 0.582 | 178436 |
| 1737502500 | 0.623 | -0.0377 | -5.71 | 0.63 | 0.65 | 0.61 | 268654 |
| 1737156900 | 0.6607 | 0.0299 | 4.74 | 0.633 | 0.668 | 0.631 | 414131 |
| 1737070500 | 0.6308 | 0.0102 | 1.64 | 0.62 | 0.648 | 0.61 | 171993 |
| 1736984100 | 0.6206 | 0.0346 | 5.90 | 0.5925 | 0.6299 | 0.5921 | 372023 |
| 1736897700 | 0.586 | 0.007 | 1.21 | 0.58 | 0.61 | 0.58 | 324147 |
| 1736811300 | 0.579 | -0.0579 | -9.09 | 0.65 | 0.65 | 0.53 | 573336 |
| 1736552100 | 0.6369 | -0.0143 | -2.20 | 0.6477 | 0.64999 | 0.6042 | 243874 |
| 1736379300 | 0.6512 | -0.0588 | -8.28 | 0.698 | 0.7095 | 0.64 | 368751 |
| 1736292900 | 0.71 | -0.04 | -5.33 | 0.758 | 0.7642 | 0.6375999 | 707386 |
| 1736206500 | 0.75 | -0.0286 | -3.67 | 0.769 | 0.79 | 0.73 | 346061 |
| 1735947300 | 0.7786 | 0.0434 | 5.90 | 0.736 | 0.7786 | 0.7207 | 335477 |
| 1735860900 | 0.7352 | -0.0168 | -2.23 | 0.768 | 0.7899 | 0.7029 | 453377 |
| 1735688100 | 0.752 | -0.0216 | -2.79 | 0.77 | 0.8199999 | 0.7351 | 443278 |
| 1735601700 | 0.7736 | 0.0036 | 0.47 | 0.797 | 0.8139999 | 0.72 | 769613 |
| 1735342500 | 0.77 | -0.0401 | -4.95 | 0.8199999 | 0.84 | 0.73 | 761446 |
| 1735256100 | 0.8101 | -0.06 | -6.90 | 0.85 | 0.8856 | 0.7 | 1208842 |
| 1735077840 | 0.8701 | -0.1599 | -15.52 | 0.9633 | 0.9949 | 0.845 | 998972 |
| 1734996900 | 1.03 | 0.25 | 32.05 | 0.78 | 1.05 | 0.76 | 3551024 |
| 1734737700 | 0.78 | -0.1029 | -11.65 | 0.8295 | 0.85 | 0.6707 | 3092076 |
| 1734651300 | 0.8829 | 0.1739 | 24.53 | 1.12 | 1.29 | 0.61 | 32605394 |
| 1734564900 | 0.709 | 0.038 | 5.66 | 0.71 | 0.72 | 0.65 | 751448 |
| 1734478500 | 0.671 | 0.052 | 8.40 | 0.646 | 0.696999 | 0.603 | 561970 |
| 1734392100 | 0.619 | 0.018 | 3.00 | 0.62 | 0.65 | 0.58 | 593751 |
| 1734132900 | 0.601 | -0.05 | -7.68 | 0.6671 | 0.6671 | 0.6 | 215617 |
| 1734046500 | 0.651 | -0.001 | -0.15 | 0.669 | 0.7 | 0.63 | 608091 |
| 1733960100 | 0.652 | 0.0814 | 14.27 | 0.5535 | 0.7003 | 0.5507 | 721368 |
| 1733873700 | 0.5706 | 0.0005 | 0.09 | 0.5889 | 0.6 | 0.52 | 384917 |
| 1733787300 | 0.5701 | -0.1421 | -19.95 | 0.71 | 0.7122 | 0.511 | 1648371 |
| 1733528100 | 0.7122 | -0.0711 | -9.08 | 0.774 | 0.781999 | 0.7 | 443504 |
| 1733441700 | 0.7833 | 0.0333 | 4.44 | 0.74 | 0.84 | 0.74 | 678977 |
| 1733355300 | 0.75 | -0.0216 | -2.80 | 0.75 | 0.8551 | 0.699 | 503738 |
| 1733268900 | 0.7715999 | -0.0433 | -5.31 | 0.7475 | 0.7776999 | 0.65 | 969982 |
| 1733182500 | 0.8149 | -0.1451 | -15.11 | 0.9189 | 0.9189 | 0.764 | 2017873 |
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
