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 | 0.002 | 0.502512562814 | 0.398 | 0.42 | 0.365 | 92410 | 0.3790804 | CS |
| 4 | -0.074 | -15.611814346 | 0.474 | 0.5 | 0.365 | 77184 | 0.4220729 | CS |
| 12 | -0.199 | -33.2220367279 | 0.599 | 0.65 | 0.365 | 60649 | 0.49828659 | CS |
| 26 | -0.028 | -6.54205607477 | 0.428 | 0.7074 | 0.2611 | 212527 | 0.53885677 | CS |
| 52 | 0.066 | 19.7604790419 | 0.334 | 0.75 | 0.2611 | 178330 | 0.51993423 | CS |
| 156 | -4.63 | -92.0477137177 | 5.03 | 5.58 | 0.2611 | 263876 | 1.5548236 | CS |
| 260 | -4.63 | -92.0477137177 | 5.03 | 5.58 | 0.2611 | 263876 | 1.5548236 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.4 | 0.0338 | 9.23 | 0.37 | 0.4 | 0.367 | 81969 |
| 1734996900 | 0.3662 | -0.0096 | -2.55 | 0.3773 | 0.4 | 0.365 | 138166 |
| 1734737700 | 0.3758 | -0.0075 | -1.96 | 0.3771 | 0.3832 | 0.37 | 75464 |
| 1734651300 | 0.3832999 | -0.0145 | -3.65 | 0.398 | 0.42 | 0.37 | 74042 |
| 1734564900 | 0.3978 | -0.0102 | -2.50 | 0.4099999 | 0.42 | 0.39 | 100276 |
| 1734478500 | 0.4079999 | -0.0105 | -2.51 | 0.4099999 | 0.4269 | 0.39 | 142943 |
| 1734392100 | 0.4185 | -0.0025 | -0.59 | 0.421 | 0.4491 | 0.4111 | 70029 |
| 1734132900 | 0.421 | -0.008 | -1.86 | 0.43 | 0.4471 | 0.421 | 37114 |
| 1734046500 | 0.429 | -0.001 | -0.23 | 0.43 | 0.4419 | 0.429 | 26727 |
| 1733960100 | 0.43 | 0.0191 | 4.65 | 0.424 | 0.43 | 0.414 | 42005 |
| 1733873700 | 0.4109 | -0.022 | -5.08 | 0.445 | 0.447 | 0.4099999 | 80611 |
| 1733787300 | 0.4329 | -0.0221 | -4.86 | 0.469 | 0.4785 | 0.431 | 67900 |
| 1733528100 | 0.455 | -0.024 | -5.01 | 0.479 | 0.48 | 0.455 | 71878 |
| 1733441700 | 0.479 | 0.0151 | 3.26 | 0.4598 | 0.485 | 0.45801 | 52503 |
| 1733355300 | 0.4639 | -0.0052 | -1.11 | 0.49 | 0.49 | 0.451 | 213013 |
| 1733268900 | 0.4691 | -0.004 | -0.85 | 0.4744 | 0.497 | 0.4691 | 39499 |
| 1733182500 | 0.4731 | -0.0108 | -2.23 | 0.49 | 0.49 | 0.4731 | 45913 |
| 1732917840 | 0.4839 | 0.0119 | 2.52 | 0.474 | 0.5 | 0.472 | 29262 |
| 1732750500 | 0.472 | -0.0039 | -0.82 | 0.4716 | 0.49 | 0.470001 | 45907 |
| 1732664100 | 0.4759 | -0.024 | -4.80 | 0.499 | 0.499 | 0.47 | 53037 |
| 1732577700 | 0.4999 | 0.0091 | 1.85 | 0.504 | 0.504 | 0.4806 | 77123 |
| 1732318500 | 0.4908 | -0.0132 | -2.62 | 0.504 | 0.52 | 0.476 | 52635 |
| 1732232100 | 0.504 | 0.0189 | 3.90 | 0.508 | 0.5251 | 0.4743 | 114139 |
| 1732145700 | 0.4851 | -0.0249 | -4.88 | 0.5022 | 0.5029 | 0.48141 | 75819 |
| 1732059300 | 0.51 | 0.0145 | 2.93 | 0.506 | 0.522849 | 0.4634 | 69508 |
| 1731972900 | 0.4955 | -0.017 | -3.32 | 0.505 | 0.53 | 0.492 | 65982 |
| 1731713700 | 0.5125 | -0.0019 | -0.37 | 0.52 | 0.54 | 0.5029 | 32062 |
| 1731627300 | 0.5144 | 0.0033 | 0.65 | 0.51 | 0.54 | 0.505 | 159078 |
| 1731540900 | 0.5111 | -0.0304 | -5.61 | 0.53 | 0.53 | 0.51 | 55147 |
| 1731454500 | 0.5415 | -0.0002 | -0.04 | 0.5145999 | 0.55 | 0.5145999 | 50102 |
| 1731368100 | 0.5417 | -0.0183 | -3.27 | 0.56 | 0.56 | 0.52 | 66692 |
| 1731108900 | 0.56 | -0.011 | -1.93 | 0.58 | 0.58 | 0.55 | 39705 |
| 1731022500 | 0.5709999 | 0.001 | 0.18 | 0.56 | 0.5747 | 0.5308 | 33594 |
| 1730936100 | 0.5699999 | 0.0104999 | 1.88 | 0.5457999 | 0.5699999 | 0.5457999 | 84044 |
| 1730849700 | 0.5595 | 0.0395 | 7.60 | 0.5346 | 0.5698 | 0.52 | 37125 |
| 1730763300 | 0.52 | 0.0101 | 1.98 | 0.51 | 0.55 | 0.51 | 46591 |
| 1730500500 | 0.5099 | -0.0066 | -1.28 | 0.504 | 0.5165 | 0.504 | 28306 |
| 1730414100 | 0.5165 | 0.0055 | 1.08 | 0.528 | 0.528 | 0.5029 | 12947 |
| 1730327700 | 0.511 | -0.0249 | -4.65 | 0.5336 | 0.534 | 0.503001 | 33775 |
| 1730241300 | 0.5359 | -0.004 | -0.74 | 0.5565 | 0.5659999 | 0.517 | 38538 |
| 1730154900 | 0.5399 | -0.0079 | -1.44 | 0.5454 | 0.5679 | 0.5029 | 53605 |
| 1729895700 | 0.5478 | 0.0269 | 5.16 | 0.5524 | 0.5717 | 0.5195999 | 42936 |
| 1729809300 | 0.5209 | -0.0264 | -4.82 | 0.5629999 | 0.5699999 | 0.520203 | 70952 |
| 1729722900 | 0.5473 | -0.0307 | -5.31 | 0.5649999 | 0.588 | 0.5355 | 63208 |
| 1729636500 | 0.578 | -0.0095 | -1.62 | 0.5875 | 0.598899 | 0.5727 | 26849 |
| 1729550100 | 0.5875 | -0.0177 | -2.92 | 0.593 | 0.6175 | 0.5875 | 31375 |
| 1729290900 | 0.6052 | 0.01447 | 2.45 | 0.61 | 0.6161 | 0.593 | 85993 |
| 1729204500 | 0.59073 | -0.02267 | -3.70 | 0.5949 | 0.6138 | 0.5896 | 42261 |
| 1729118100 | 0.6133999 | 0.0032989 | 0.54 | 0.6203 | 0.6203 | 0.6046 | 32010 |
| 1729031700 | 0.610101 | -0.022499 | -3.56 | 0.6198 | 0.6284 | 0.6001 | 43862 |
| 1728945300 | 0.6326 | 0.0126 | 2.03 | 0.62 | 0.6473 | 0.6166509 | 38458 |
| 1728686100 | 0.62 | 0.01 | 1.64 | 0.61 | 0.6229 | 0.6012999 | 44606 |
| 1728599700 | 0.61 | -0.0139 | -2.23 | 0.63 | 0.63 | 0.5988 | 44564 |
| 1728513300 | 0.6239 | -0.0134 | -2.10 | 0.63 | 0.63 | 0.611525 | 17360 |
| 1728426900 | 0.6373 | -0.0127 | -1.95 | 0.65 | 0.65 | 0.63 | 34640 |
| 1728340500 | 0.65 | 0.061 | 10.36 | 0.585 | 0.65 | 0.585 | 119292 |
| 1728081300 | 0.589 | -0.01 | -1.67 | 0.59 | 0.5961 | 0.5699999 | 43474 |
| 1727994900 | 0.599 | 0.023 | 3.99 | 0.599 | 0.6 | 0.5755 | 29062 |
| 1727908500 | 0.576 | -0.009 | -1.54 | 0.6 | 0.6 | 0.5524 | 19373 |
| 1727822100 | 0.585 | 0.0130001 | 2.27 | 0.5701 | 0.6 | 0.5609 | 32165 |
| 1727735700 | 0.5719999 | -0.018 | -3.05 | 0.59 | 0.6 | 0.5699999 | 93791 |
| 1727476500 | 0.59 | 0.0027 | 0.46 | 0.5873 | 0.59 | 0.5626 | 22187 |
| 1727390100 | 0.5873 | 0.0072001 | 1.24 | 0.598 | 0.61 | 0.570001 | 90073 |
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
