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 | 0.039 | 16.8831168831 | 0.231 | 0.27 | 0.2303 | 791704 | 0.24579612 | CS |
| 4 | -0.031 | -10.2990033223 | 0.301 | 0.41 | 0.2303 | 807178 | 0.31021087 | CS |
| 12 | 0.007 | 2.66159695817 | 0.263 | 0.5566 | 0.217 | 1313146 | 0.37646746 | CS |
| 26 | -0.6108 | -69.3460490463 | 0.8808 | 0.92 | 0.217 | 731080 | 0.39866149 | CS |
| 52 | -1.23 | -82 | 1.5 | 1.93 | 0.217 | 546196 | 0.65508247 | CS |
| 156 | -5.88 | -95.6097560976 | 6.15 | 6.66 | 0.217 | 689266 | 2.04965261 | CS |
| 260 | -9.73 | -97.3 | 10 | 10.319 | 0.217 | 611957 | 2.10598867 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.2544 | 0.0198 | 8.44 | 0.244 | 0.2589 | 0.235 | 678230 |
| 1735077840 | 0.2346 | -0.0054 | -2.25 | 0.24 | 0.25 | 0.2315 | 526671 |
| 1734996900 | 0.24 | -0.0088 | -3.54 | 0.2538 | 0.259 | 0.2303 | 662738 |
| 1734737700 | 0.2488 | 0.0084 | 3.49 | 0.231 | 0.2552 | 0.231 | 1299178 |
| 1734651300 | 0.2404 | -0.0281 | -10.47 | 0.265 | 0.265 | 0.2404 | 671926 |
| 1734564900 | 0.2685 | -0.0195 | -6.77 | 0.29 | 0.299 | 0.2685 | 254072 |
| 1734478500 | 0.288 | 0.0064 | 2.27 | 0.29 | 0.3164 | 0.28 | 611986 |
| 1734392100 | 0.2816 | -0.0032 | -1.12 | 0.3 | 0.3 | 0.2758 | 198585 |
| 1734132900 | 0.2848 | -0.0058 | -2.00 | 0.2999 | 0.2999 | 0.2803 | 257986 |
| 1734046500 | 0.2906 | -0.0305 | -9.50 | 0.329 | 0.329 | 0.2849999 | 344254 |
| 1733960100 | 0.3211 | 0.0161 | 5.28 | 0.31 | 0.3212 | 0.3036499 | 289007 |
| 1733873700 | 0.305 | -0.0311 | -9.25 | 0.3499 | 0.35 | 0.2999 | 1019046 |
| 1733787300 | 0.3361 | 0.0271 | 8.77 | 0.319 | 0.3398 | 0.3099 | 731658 |
| 1733528100 | 0.309 | 0.009 | 3.00 | 0.301 | 0.3126 | 0.296 | 504195 |
| 1733441700 | 0.3 | -0.0012 | -0.40 | 0.30535 | 0.30535 | 0.29 | 621758 |
| 1733355300 | 0.3012 | -0.018 | -5.64 | 0.3201 | 0.3201 | 0.3 | 415990 |
| 1733268900 | 0.3192 | -0.0488 | -13.26 | 0.3501 | 0.3631 | 0.3154 | 1334595 |
| 1733182500 | 0.368 | 0.0669 | 22.22 | 0.3099 | 0.4099999 | 0.3051 | 4794971 |
| 1732917840 | 0.3011 | 0.0049 | 1.65 | 0.301 | 0.309 | 0.2965999 | 119537 |
| 1732750500 | 0.2962 | -0.0138 | -4.45 | 0.31 | 0.321 | 0.29 | 293486 |
| 1732664100 | 0.31 | 0.0062 | 2.04 | 0.31 | 0.32 | 0.295001 | 352623 |
| 1732577700 | 0.3038 | -0.0138 | -4.35 | 0.3176 | 0.327 | 0.3 | 317336 |
| 1732318500 | 0.3176 | -0.0024 | -0.75 | 0.313 | 0.327 | 0.3106999 | 164519 |
| 1732232100 | 0.32 | -0.0015 | -0.47 | 0.329 | 0.35 | 0.3036 | 540811 |
| 1732145700 | 0.3215 | 0.0045 | 1.42 | 0.3199 | 0.3216 | 0.3056 | 111325 |
| 1732059300 | 0.317 | -0.0146 | -4.40 | 0.3313999 | 0.335 | 0.3145 | 308684 |
| 1731972900 | 0.3316 | -0.0037 | -1.10 | 0.3453 | 0.35 | 0.3214 | 282672 |
| 1731713700 | 0.3353 | -0.0007 | -0.21 | 0.324 | 0.3618 | 0.3111 | 443397 |
| 1731627300 | 0.336 | 0.0193 | 6.09 | 0.3168 | 0.37 | 0.3168 | 447625 |
| 1731540900 | 0.3167 | -0.0332 | -9.49 | 0.3243 | 0.3449999 | 0.3006 | 695520 |
| 1731454500 | 0.3499 | 0.0179 | 5.39 | 0.33 | 0.3666 | 0.325094 | 449238 |
| 1731368100 | 0.332 | -0.0116 | -3.38 | 0.35 | 0.35 | 0.3217 | 196698 |
| 1731108900 | 0.3436 | 0.013 | 3.93 | 0.3309 | 0.3498 | 0.321 | 307354 |
| 1731022500 | 0.3306 | -0.0031 | -0.93 | 0.3295 | 0.351 | 0.306 | 585081 |
| 1730936100 | 0.3337 | -0.0353 | -9.57 | 0.357 | 0.357 | 0.31 | 549316 |
| 1730849700 | 0.369 | 0.0643 | 21.10 | 0.3047 | 0.4042 | 0.3001 | 2379747 |
| 1730763300 | 0.3047 | 0.0183 | 6.39 | 0.2838 | 0.4099999 | 0.28 | 7293343 |
| 1730500500 | 0.2864 | 0.0062 | 2.21 | 0.2721 | 0.294899 | 0.2721 | 207067 |
| 1730414100 | 0.2802 | 0.0101 | 3.74 | 0.266451 | 0.2911 | 0.2621 | 253126 |
| 1730327700 | 0.2701 | -0.0045 | -1.64 | 0.2692 | 0.2799 | 0.2636 | 66788 |
| 1730241300 | 0.2746 | -0.0263 | -8.74 | 0.2937 | 0.2940999 | 0.27 | 497429 |
| 1730154900 | 0.3009 | -0.0091 | -2.94 | 0.3149 | 0.3149 | 0.2878 | 265715 |
| 1729895700 | 0.31 | -0.0101 | -3.16 | 0.33 | 0.33 | 0.298801 | 430521 |
| 1729809300 | 0.3201 | -0.0039 | -1.20 | 0.3227 | 0.33 | 0.2866 | 632246 |
| 1729722900 | 0.324 | -0.004 | -1.22 | 0.309 | 0.3245 | 0.2805 | 1389765 |
| 1729636500 | 0.328 | -0.147 | -30.95 | 0.4099999 | 0.4099999 | 0.3197 | 3995029 |
| 1729550100 | 0.475 | 0.204 | 75.28 | 0.276 | 0.5566 | 0.27 | 31503375 |
| 1729290900 | 0.271 | 0.0409 | 17.77 | 0.23 | 0.273 | 0.23 | 1421657 |
| 1729204500 | 0.2301 | 0.0012 | 0.52 | 0.2289 | 0.2301 | 0.2207 | 294116 |
| 1729118100 | 0.2289 | -0.0051 | -2.18 | 0.2221 | 0.2331 | 0.2198 | 385392 |
| 1729031700 | 0.234 | 0.007 | 3.08 | 0.236 | 0.241 | 0.2251 | 245251 |
| 1728945300 | 0.227 | 0.0019 | 0.84 | 0.23 | 0.2366 | 0.225 | 955430 |
| 1728686100 | 0.2251 | -0.0048 | -2.09 | 0.2332 | 0.2379 | 0.22 | 305221 |
| 1728599700 | 0.2299 | -0.0001 | -0.04 | 0.2263 | 0.2336 | 0.222 | 282107 |
| 1728513300 | 0.23 | 0.0048 | 2.13 | 0.2385 | 0.2495 | 0.2253 | 927599 |
| 1728426900 | 0.2252 | -0.0298 | -11.69 | 0.246 | 0.2599 | 0.217 | 395582 |
| 1728340500 | 0.255 | -0.0083 | -3.15 | 0.2633 | 0.275999 | 0.2402 | 453119 |
| 1728081300 | 0.2633 | -0.0007 | -0.27 | 0.263 | 0.27 | 0.26 | 200780 |
| 1727994900 | 0.264 | 0.0005 | 0.19 | 0.2733 | 0.287099 | 0.2635 | 242597 |
| 1727908500 | 0.2635 | 0.0064 | 2.49 | 0.2622 | 0.269 | 0.2591 | 350181 |
| 1727822100 | 0.2571 | -0.0129 | -4.78 | 0.27 | 0.27 | 0.2363 | 553802 |
| 1727735520 | 0.27 | -0.0158 | -5.53 | 0.285699 | 0.29 | 0.2607 | 372996 |
| 1727476500 | 0.2858 | 0.0008001 | 0.28 | 0.2849999 | 0.2950999 | 0.28 | 216054 |
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
