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 | -0.068 | -11.3333333333 | 0.6 | 0.6392 | 0.505 | 491356 | 0.59310635 | CS |
| 4 | -0.168 | -24 | 0.7 | 1.1 | 0.505 | 1958456 | 0.68873023 | CS |
| 12 | -0.608 | -53.3333333333 | 1.14 | 1.18 | 0.505 | 613118 | 0.7072855 | CS |
| 26 | -1.098 | -67.3619631902 | 1.63 | 1.9101 | 0.505 | 324019 | 0.80853287 | CS |
| 52 | -3.244 | -85.9110169492 | 3.776 | 4.576 | 0.505 | 866029 | 2.56856563 | CS |
| 156 | -44.668 | -98.8230088496 | 45.2 | 110.8 | 0.505 | 1616785 | 12.34336771 | CS |
| 260 | -423.068 | -99.8744098206 | 423.6 | 777.6 | 0.505 | 1312811 | 27.2189808 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588900 | 0.5312 | -0.0123 | -2.26 | 0.53 | 0.5429 | 0.53 | 68966 |
| 1737502500 | 0.5435 | -0.0465 | -7.88 | 0.59 | 0.614391 | 0.505 | 495466 |
| 1737156900 | 0.59 | -0.02 | -3.28 | 0.63 | 0.63 | 0.55 | 631736 |
| 1737070500 | 0.61 | -0.0201 | -3.19 | 0.619 | 0.63 | 0.59 | 222300 |
| 1736984100 | 0.6301 | 0.0469 | 8.04 | 0.6 | 0.6392 | 0.5603 | 615922 |
| 1736897700 | 0.5832 | 0.0404001 | 7.44 | 0.5391 | 0.594499 | 0.5391 | 200010 |
| 1736811300 | 0.5427999 | -0.0524 | -8.80 | 0.5773 | 0.5773 | 0.5303 | 295031 |
| 1736552100 | 0.5951999 | -0.0198 | -3.22 | 0.615 | 0.6177 | 0.58 | 295736 |
| 1736379300 | 0.615 | -0.0617 | -9.12 | 0.6476 | 0.6652 | 0.5874 | 554512 |
| 1736292900 | 0.6767 | 0.0417 | 6.57 | 0.66 | 0.7044 | 0.5819 | 15660267 |
| 1736206500 | 0.635 | 0.01 | 1.60 | 0.67 | 0.75 | 0.5802 | 1236815 |
| 1735947300 | 0.625 | -0.102 | -14.03 | 0.71 | 0.71 | 0.5135999 | 1595914 |
| 1735860900 | 0.727 | -0.0911 | -11.14 | 1 | 1.1 | 0.68 | 7058462 |
| 1735688100 | 0.8181 | -0.0115 | -1.39 | 0.8047 | 0.8395 | 0.76 | 154893 |
| 1735601700 | 0.8296 | 0.0197001 | 2.43 | 0.785 | 0.8296 | 0.6612 | 324764 |
| 1735342500 | 0.8098999 | -0.0641 | -7.33 | 0.86 | 0.867 | 0.7771 | 437395 |
| 1735256100 | 0.874 | 0.094 | 12.05 | 0.7 | 0.93 | 0.672 | 1556074 |
| 1735077840 | 0.78 | 0.06 | 8.33 | 0.7199 | 0.8237 | 0.7 | 357825 |
| 1734996900 | 0.72 | 0.0408 | 6.01 | 0.6746 | 0.7926 | 0.66 | 148019 |
| 1734737700 | 0.6792 | -0.0268 | -3.80 | 0.68 | 0.7145 | 0.6511 | 64948 |
| 1734651300 | 0.706 | -0.006 | -0.84 | 0.72 | 0.7382 | 0.676 | 65863 |
| 1734564900 | 0.712 | -0.009 | -1.25 | 0.7773 | 0.7864 | 0.712 | 30139 |
| 1734478500 | 0.721 | -0.055 | -7.09 | 0.75 | 0.7875 | 0.712 | 64568 |
| 1734392100 | 0.776 | -0.037 | -4.55 | 0.7895 | 0.8097 | 0.7432 | 35338 |
| 1734132900 | 0.8129999 | 0.0129999 | 1.62 | 0.8344 | 0.842999 | 0.7748 | 30743 |
| 1734046500 | 0.8 | -0.069 | -7.94 | 0.89 | 0.899 | 0.7749 | 89550 |
| 1733960100 | 0.869 | -0.017 | -1.92 | 0.8594 | 0.888 | 0.85 | 51648 |
| 1733873700 | 0.886 | 0.026 | 3.02 | 0.865 | 0.93 | 0.8303 | 89548 |
| 1733787300 | 0.86 | -0.0326 | -3.65 | 0.8926 | 0.938 | 0.86 | 73713 |
| 1733528100 | 0.8926 | -0.0524 | -5.54 | 0.94 | 1.04 | 0.8899 | 171766 |
| 1733441700 | 0.945 | -0.0195 | -2.02 | 0.9545 | 0.9696 | 0.907 | 113049 |
| 1733355300 | 0.9645 | 0.029176 | 3.12 | 0.92 | 0.9699 | 0.912 | 34821 |
| 1733268900 | 0.935324 | -0.005976 | -0.63 | 0.927 | 0.961 | 0.907 | 97563 |
| 1733182500 | 0.9413 | 0.0212 | 2.30 | 0.9475 | 0.9711 | 0.929 | 34285 |
| 1732917840 | 0.9201 | -0.0199 | -2.12 | 0.925 | 0.9842 | 0.9174 | 8102 |
| 1732750500 | 0.94 | 0.001 | 0.11 | 0.91 | 0.95225 | 0.908 | 73202 |
| 1732664100 | 0.939 | -0.0148 | -1.55 | 0.9252 | 0.965 | 0.91 | 39401 |
| 1732577700 | 0.9538 | -0.0362 | -3.66 | 0.95 | 1.18 | 0.93 | 379656 |
| 1732318500 | 0.99 | 0.040001 | 4.21 | 0.9215 | 1.02 | 0.92 | 75146 |
| 1732232100 | 0.949999 | 0.066299 | 7.50 | 0.9 | 0.9797 | 0.8837 | 75328 |
| 1732145700 | 0.8837 | -0.0363 | -3.95 | 0.93 | 0.94 | 0.8837 | 39175 |
| 1732059300 | 0.92 | 0 | 0.00 | 0.9 | 0.9495 | 0.9 | 16767 |
| 1731972900 | 0.92 | -0.001 | -0.11 | 0.94 | 0.965 | 0.9005 | 71863 |
| 1731713700 | 0.921 | -0.039 | -4.06 | 0.99 | 0.99 | 0.8875 | 55926 |
| 1731627300 | 0.96 | -0.04 | -4.00 | 0.97 | 1.02 | 0.9591 | 14661 |
| 1731540900 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.95 | 102863 |
| 1731454500 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.02 | 16966 |
| 1731368100 | 1.07 | 0.06 | 5.81 | 1 | 1.07 | 1 | 25123 |
| 1731108900 | 1.0112 | -0.04 | -3.70 | 1.05 | 1.05 | 1 | 22183 |
| 1731022500 | 1.05 | -0.05 | -4.55 | 1.11 | 1.122 | 1.03 | 38293 |
| 1730936100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.0283 | 32990 |
| 1730849700 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1097999 | 1.05 | 41926 |
| 1730763300 | 1.08 | 0.04 | 3.85 | 1.02 | 1.1399999 | 0.9506 | 161294 |
| 1730500500 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1376 | 1.03 | 37268 |
| 1730414100 | 1.08 | -0.05 | -4.42 | 1.12 | 1.15 | 1.06 | 18019 |
| 1730327700 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.16 | 1.1299999 | 24649 |
| 1730241300 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 11295 |
| 1730154900 | 1.12 | -0.08 | -6.67 | 1.19 | 1.2054 | 1.1 | 58493 |
| 1729895700 | 1.2 | -0.02 | -1.64 | 1.22 | 1.225 | 1.15 | 49177 |
| 1729809300 | 1.22 | -0.05 | -3.94 | 1.3 | 1.3 | 1.22 | 82148 |
| 1729722900 | 1.27 | -0.05 | -3.79 | 1.23 | 1.32 | 1.21 | 96408 |
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
