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 | 0.166 | 49.7005988024 | 0.334 | 0.682 | 0.278 | 240850 | 0.30871722 | CS |
| 4 | 0.17 | 51.5151515152 | 0.33 | 0.682 | 0.278 | 208113 | 0.32938398 | CS |
| 12 | -0.064 | -11.3475177305 | 0.564 | 0.682 | 0.2202 | 192280 | 0.33883978 | CS |
| 26 | -0.89 | -64.0287769784 | 1.39 | 2.2 | 0.2202 | 186139 | 0.74682005 | CS |
| 52 | -0.92 | -64.7887323944 | 1.42 | 7.01 | 0.2202 | 173447 | 1.87082993 | CS |
| 156 | -4.61 | -90.2152641879 | 5.11 | 7.9 | 0.15 | 529765 | 0.95068626 | CS |
| 260 | -13.13 | -96.3316214233 | 13.63 | 17.5 | 0.15 | 556142 | 1.74320896 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.416 | 0.123 | 41.98 | 0.3 | 0.58 | 0.2404 | 13079241 |
| 1734651300 | 0.293 | 0.0119 | 4.23 | 0.281 | 0.297 | 0.281 | 67910 |
| 1734564900 | 0.2811 | -0.0004 | -0.14 | 0.311499 | 0.319 | 0.281 | 147012 |
| 1734478500 | 0.2814999 | -0.0523 | -15.67 | 0.3238 | 0.3321 | 0.2806 | 319937 |
| 1734392100 | 0.3338 | 0.016099 | 5.07 | 0.3247 | 0.335 | 0.311 | 505685 |
| 1734132900 | 0.317701 | -0.005399 | -1.67 | 0.3285 | 0.3285 | 0.308 | 151213 |
| 1734046500 | 0.3231 | 0.011 | 3.52 | 0.32 | 0.35 | 0.3176 | 134631 |
| 1733960100 | 0.3121 | -0.0146 | -4.47 | 0.32 | 0.336 | 0.312 | 34263 |
| 1733873700 | 0.3267 | -0.006 | -1.80 | 0.3371 | 0.3443 | 0.312 | 140721 |
| 1733787300 | 0.3327 | -0.0073 | -2.15 | 0.3201 | 0.355 | 0.31 | 400256 |
| 1733528100 | 0.34 | 0.0103 | 3.12 | 0.3277 | 0.3888 | 0.3255 | 1121089 |
| 1733441700 | 0.3297 | 0.0097 | 3.03 | 0.3373 | 0.3373 | 0.3162 | 37536 |
| 1733355300 | 0.32 | 0.00456 | 1.45 | 0.3317 | 0.335 | 0.31531 | 85834 |
| 1733268900 | 0.31544 | -0.00856 | -2.64 | 0.3238 | 0.332 | 0.315 | 138493 |
| 1733182500 | 0.324 | -0.04 | -10.99 | 0.356 | 0.356 | 0.3122 | 110982 |
| 1732917840 | 0.364 | 0.038949 | 11.98 | 0.37 | 0.389 | 0.35 | 432239 |
| 1732750500 | 0.325051 | 0.008451 | 2.67 | 0.3226 | 0.33 | 0.3201 | 16224 |
| 1732664100 | 0.3166 | -0.0174 | -5.21 | 0.335 | 0.35 | 0.3159 | 56160 |
| 1732577700 | 0.334 | -0.0091 | -2.65 | 0.3301 | 0.35 | 0.3301 | 39502 |
| 1732318500 | 0.3431 | 0.0165 | 5.05 | 0.3251 | 0.3488 | 0.32 | 86440 |
| 1732232100 | 0.3266 | 0.0166 | 5.35 | 0.33 | 0.33 | 0.3111 | 48389 |
| 1732145700 | 0.31 | -0.0298 | -8.77 | 0.35 | 0.35 | 0.306 | 86684 |
| 1732059300 | 0.3398 | 0.0148 | 4.55 | 0.332 | 0.3399 | 0.331 | 80497 |
| 1731972900 | 0.325 | 0.009049 | 2.86 | 0.335 | 0.3399 | 0.325 | 61854 |
| 1731713700 | 0.315951 | 0.007951 | 2.58 | 0.31 | 0.329 | 0.305 | 96076 |
| 1731627300 | 0.308 | 0.0031 | 1.02 | 0.3399 | 0.3399 | 0.2979 | 134557 |
| 1731540900 | 0.3049 | -0.0077 | -2.46 | 0.308 | 0.3251 | 0.3049 | 32640 |
| 1731454500 | 0.3126 | -0.0334 | -9.65 | 0.35 | 0.35 | 0.3037 | 132360 |
| 1731368100 | 0.3459999 | 0.0299999 | 9.49 | 0.32 | 0.3479999 | 0.315 | 174858 |
| 1731108900 | 0.316 | 0.029 | 10.10 | 0.2785 | 0.35 | 0.2785 | 412555 |
| 1731022500 | 0.287 | 0.007 | 2.50 | 0.279799 | 0.2898 | 0.27 | 77592 |
| 1730936100 | 0.28 | 0.0087 | 3.21 | 0.27 | 0.2875 | 0.2665 | 153183 |
| 1730849700 | 0.2713 | 0.0163 | 6.39 | 0.2501 | 0.288 | 0.2417 | 271736 |
| 1730763300 | 0.255 | -0.045 | -15.00 | 0.299 | 0.299 | 0.2202 | 1049269 |
| 1730500500 | 0.3 | -0.07 | -18.92 | 0.39 | 0.3999 | 0.28 | 2488563 |
| 1730414100 | 0.37 | -0.0567 | -13.29 | 0.4143 | 0.435 | 0.37 | 90589 |
| 1730327700 | 0.4267 | -0.0058 | -1.34 | 0.426 | 0.439999 | 0.4112 | 24244 |
| 1730241300 | 0.4325 | -0.0105 | -2.37 | 0.4539 | 0.4539 | 0.4099999 | 185654 |
| 1730154900 | 0.443 | -0.006 | -1.34 | 0.43 | 0.45 | 0.414949 | 66139 |
| 1729895700 | 0.449 | -0.001 | -0.22 | 0.46 | 0.47 | 0.4207 | 172358 |
| 1729809300 | 0.45 | -0.0028 | -0.62 | 0.4954 | 0.507972 | 0.44 | 484386 |
| 1729722900 | 0.4528 | -0.0372 | -7.59 | 0.46 | 0.5 | 0.4527 | 152271 |
| 1729636500 | 0.49 | -0.02 | -3.92 | 0.5051 | 0.5098 | 0.49 | 62817 |
| 1729550100 | 0.51 | -0.058 | -10.21 | 0.5403 | 0.5404 | 0.5054 | 49114 |
| 1729290900 | 0.5679999 | 0.0179999 | 3.27 | 0.5611 | 0.5699999 | 0.53 | 73068 |
| 1729204500 | 0.55 | -0.025 | -4.35 | 0.5155999 | 0.5649999 | 0.5111 | 171564 |
| 1729118100 | 0.575 | 0.0007 | 0.12 | 0.552 | 0.579999 | 0.552 | 26016 |
| 1729031700 | 0.5743 | 0.030069 | 5.53 | 0.548 | 0.5999 | 0.5443 | 51493 |
| 1728945300 | 0.544231 | 0.013331 | 2.51 | 0.5286 | 0.545 | 0.5286 | 30738 |
| 1728686100 | 0.5309 | -0.018 | -3.28 | 0.54 | 0.5478 | 0.5208 | 28159 |
| 1728599700 | 0.5489 | 0.0189 | 3.57 | 0.55 | 0.55 | 0.53 | 17217 |
| 1728513300 | 0.53 | -0.002 | -0.38 | 0.55 | 0.58 | 0.53 | 33613 |
| 1728426900 | 0.532 | -0.0128 | -2.35 | 0.5379 | 0.5598999 | 0.532 | 27863 |
| 1728340500 | 0.5447999 | -0.0152 | -2.71 | 0.5575 | 0.5575 | 0.54 | 19838 |
| 1728081300 | 0.56 | 0.03 | 5.66 | 0.546 | 0.56 | 0.54 | 15191 |
| 1727994900 | 0.53 | -0.01 | -1.85 | 0.54 | 0.5498 | 0.53 | 26690 |
| 1727908500 | 0.54 | -0.0125 | -2.26 | 0.54 | 0.575 | 0.54 | 14600 |
| 1727822100 | 0.5525 | -0.0465 | -7.76 | 0.5648 | 0.58 | 0.5525 | 10142 |
| 1727735520 | 0.599 | 0.01 | 1.70 | 0.5871 | 0.63 | 0.5447999 | 64909 |
| 1727476500 | 0.589 | 0.0250001 | 4.43 | 0.5639999 | 0.589 | 0.5629999 | 48474 |
| 1727390100 | 0.5639999 | -0.0093 | -1.62 | 0.56 | 0.5748 | 0.521 | 70237 |
| 1727303700 | 0.5733 | -0.0133 | -2.27 | 0.5617 | 0.66 | 0.548059 | 211343 |
| 1727217300 | 0.5866 | -0.0165 | -2.74 | 0.6028 | 0.6197 | 0.5312 | 41039 |
| 1727130900 | 0.6031 | 0.0811 | 15.54 | 0.5238 | 0.6149 | 0.5238 | 242293 |
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
