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 | -0.0501 | -6.42225355724 | 0.7801 | 0.7801 | 0.701 | 35440 | 0.73772485 | CS |
| 4 | -0.06 | -7.59493670886 | 0.79 | 1.08 | 0.701 | 169516 | 0.88826829 | CS |
| 12 | 0.04 | 5.79710144928 | 0.69 | 1.24 | 0.5112 | 295896 | 0.84668485 | CS |
| 26 | -0.54 | -42.5196850394 | 1.27 | 2.35 | 0.50625 | 568906 | 1.2694359 | CS |
| 52 | -9.6 | -92.9332042594 | 10.33 | 14.49 | 0.50625 | 455104 | 1.91222338 | CS |
| 156 | -9.6 | -92.9332042594 | 10.33 | 14.49 | 0.50625 | 151902 | 1.91222338 | CS |
| 260 | -9.6 | -92.9332042594 | 10.33 | 14.49 | 0.50625 | 110063 | 1.91222338 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 0.73 | -0.0099 | -1.34 | 0.705 | 0.7377 | 0.705 | 44174 |
| 1732145700 | 0.7399 | -0.0001 | -0.01 | 0.72 | 0.74 | 0.7013 | 32442 |
| 1732059300 | 0.74 | 0.01 | 1.37 | 0.7299 | 0.74 | 0.701 | 20803 |
| 1731972900 | 0.73 | -0.019 | -2.54 | 0.749 | 0.749 | 0.702 | 40140 |
| 1731713700 | 0.749 | -0.0509 | -6.36 | 0.7926 | 0.7926 | 0.73625 | 45645 |
| 1731627300 | 0.7999 | -0.0001 | -0.01 | 0.7955 | 0.8102 | 0.76 | 16253 |
| 1731540900 | 0.8 | -0.005 | -0.62 | 0.8199999 | 0.899999 | 0.7586 | 83900 |
| 1731454500 | 0.805 | 0.0048 | 0.60 | 0.78 | 0.8248 | 0.78 | 36466 |
| 1731368100 | 0.8002 | -0.0438 | -5.19 | 0.888 | 0.888 | 0.753 | 140101 |
| 1731108900 | 0.844 | -0.056 | -6.22 | 0.873 | 0.9003 | 0.84 | 63074 |
| 1731022500 | 0.9 | -0.01 | -1.10 | 0.9196 | 0.92 | 0.85 | 59949 |
| 1730936100 | 0.91 | 0.01 | 1.11 | 0.8797 | 0.93 | 0.865 | 64290 |
| 1730849700 | 0.9 | -0.02 | -2.17 | 0.89 | 0.90505 | 0.85 | 83822 |
| 1730763300 | 0.92 | 0.01 | 1.10 | 0.91 | 0.9535 | 0.8704 | 194522 |
| 1730500500 | 0.91 | 0.05 | 5.81 | 0.85 | 1.08 | 0.8201 | 1143090 |
| 1730414100 | 0.86 | 0.03 | 3.61 | 0.839 | 0.87 | 0.8 | 96847 |
| 1730327700 | 0.83 | -0.07 | -7.78 | 0.883 | 0.939999 | 0.8203 | 84937 |
| 1730241300 | 0.9 | 0.049547 | 5.83 | 0.855 | 0.9199 | 0.8011 | 167777 |
| 1730154900 | 0.850453 | -0.078346 | -8.44 | 0.93 | 0.93 | 0.7522 | 205110 |
| 1729895700 | 0.928799 | 0.138299 | 17.50 | 0.79 | 0.989 | 0.75 | 831463 |
| 1729809300 | 0.7905 | 0.0405 | 5.40 | 0.7504999 | 0.7905 | 0.73 | 101662 |
| 1729722900 | 0.75 | -0.075 | -9.09 | 0.79 | 0.8097 | 0.7305 | 85453 |
| 1729636500 | 0.825 | 0.0701 | 9.29 | 0.7471 | 0.83 | 0.7305 | 218420 |
| 1729550100 | 0.7549 | -0.00565 | -0.74 | 0.77 | 0.78 | 0.7205009 | 151903 |
| 1729290900 | 0.7605499 | -0.003135 | -0.41 | 0.7705999 | 0.8043 | 0.7033 | 379220 |
| 1729204500 | 0.7636849 | -0.135615 | -15.08 | 0.93 | 0.95 | 0.74 | 538138 |
| 1729118100 | 0.8993 | 0.0443 | 5.18 | 0.8317 | 0.8995 | 0.8209999 | 61533 |
| 1729031700 | 0.855 | -0.045 | -5.00 | 0.873 | 0.899 | 0.7976 | 167437 |
| 1728945300 | 0.9 | 0 | 0.00 | 0.873 | 0.92 | 0.83 | 70673 |
| 1728686100 | 0.9 | 0.0161 | 1.82 | 0.87 | 0.9396 | 0.7865 | 265331 |
| 1728599700 | 0.8839 | -0.0761 | -7.93 | 0.9412 | 0.9827 | 0.8646 | 185143 |
| 1728513300 | 0.96 | -0.0101 | -1.04 | 1.04 | 1.04 | 0.895298 | 226526 |
| 1728426900 | 0.9701 | -0.0975 | -9.13 | 0.98 | 1.0149999 | 0.87 | 361013 |
| 1728340500 | 1.0676 | 0.11 | 11.21 | 0.96 | 1.17 | 0.95 | 800279 |
| 1728081300 | 0.96 | 0.0895 | 10.28 | 0.8444 | 0.97 | 0.8323 | 271814 |
| 1727994900 | 0.8705 | -0.0695 | -7.39 | 0.9278 | 0.9399 | 0.8113 | 212469 |
| 1727908500 | 0.94 | 0.1212 | 14.80 | 0.88 | 1.05 | 0.85 | 1007775 |
| 1727822100 | 0.8188 | 0.0488 | 6.34 | 0.76 | 0.848 | 0.73 | 232386 |
| 1727735700 | 0.77 | 0.064 | 9.07 | 0.6879999 | 0.8 | 0.676 | 528842 |
| 1727476500 | 0.706 | 0.033 | 4.90 | 0.6825 | 0.8 | 0.6562 | 336522 |
| 1727390100 | 0.673 | 0.0311 | 4.84 | 0.6355 | 0.7089 | 0.6355 | 112110 |
| 1727303700 | 0.6419 | -0.0457 | -6.65 | 0.683 | 0.6899999 | 0.631 | 101057 |
| 1727217300 | 0.6876 | 0.0026 | 0.38 | 0.7173 | 0.7173 | 0.6652 | 97568 |
| 1727130900 | 0.685 | 0.0199 | 2.99 | 0.68 | 0.704 | 0.6631 | 69822 |
| 1726871700 | 0.6651 | -0.0348 | -4.97 | 0.6788999 | 0.71 | 0.66 | 145948 |
| 1726785300 | 0.6999 | -0.0501 | -6.68 | 0.748 | 0.748 | 0.6505 | 279225 |
| 1726698900 | 0.75 | -0.164 | -17.94 | 0.83 | 0.8497 | 0.6 | 1120176 |
| 1726612500 | 0.914 | 0.176 | 23.85 | 0.73 | 1.24 | 0.705601 | 3917891 |
| 1726526100 | 0.738 | 0.0079 | 1.08 | 0.6899 | 0.738 | 0.6521 | 408545 |
| 1726266900 | 0.7301 | 0.1301 | 21.68 | 0.6199 | 0.7701 | 0.5699999 | 1173078 |
| 1726180500 | 0.6 | 0.0082 | 1.39 | 0.584 | 0.609899 | 0.5501 | 102592 |
| 1726094100 | 0.5918 | 0.0358 | 6.44 | 0.546 | 0.68 | 0.5308 | 288913 |
| 1726007700 | 0.556 | -0.0123 | -2.16 | 0.599 | 0.599 | 0.53 | 17393 |
| 1725921300 | 0.5683 | 0.0182 | 3.31 | 0.6 | 0.64 | 0.55 | 32010 |
| 1725662100 | 0.5501 | -0.059 | -9.69 | 0.6 | 0.6499 | 0.5112 | 74933 |
| 1725575700 | 0.6091 | -0.0309 | -4.83 | 0.652 | 0.6599 | 0.5752 | 49806 |
| 1725489300 | 0.64 | 0.01 | 1.59 | 0.67 | 0.683 | 0.632 | 10892 |
| 1725402900 | 0.63 | -0.0202 | -3.11 | 0.6827 | 0.7 | 0.62 | 50289 |
| 1725057300 | 0.6502 | -0.00485 | -0.74 | 0.6899999 | 0.72 | 0.631 | 40491 |
| 1724970900 | 0.65505 | 0.0013501 | 0.21 | 0.6534 | 0.6899999 | 0.6501 | 46917 |
| 1724884500 | 0.6536999 | -0.0763 | -10.45 | 0.707 | 0.7399 | 0.612 | 129957 |
| 1724798100 | 0.73 | -0.0199 | -2.65 | 0.7574999 | 0.7574999 | 0.6838999 | 61327 |
| 1724711700 | 0.7499 | 0.0095001 | 1.28 | 0.72 | 0.75 | 0.6843 | 33933 |
| 1724452500 | 0.7403999 | -0.0096 | -1.28 | 0.77 | 0.77 | 0.6201 | 35954 |
| 1724366100 | 0.75 | 0.0139 | 1.89 | 0.74 | 0.789 | 0.72 | 43937 |
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
