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 | -0.0288 | -5.34521158129 | 0.5388 | 0.57 | 0.45 | 1680247 | 0.51095154 | CS |
| 4 | 0.01 | 2 | 0.5 | 0.689 | 0.3317 | 3723339 | 0.52188957 | CS |
| 12 | -0.14325 | -21.9288174512 | 0.65325 | 1.12 | 0.3317 | 1924739 | 0.65039506 | CS |
| 26 | -0.2573 | -33.5331682523 | 0.7673 | 1.12 | 0.3317 | 894211 | 0.65634743 | CS |
| 52 | -0.92 | -64.3356643357 | 1.43 | 1.68 | 0.3317 | 466508 | 0.65882544 | CS |
| 156 | -15.99 | -96.9090909091 | 16.5 | 18.1 | 0.3317 | 260333 | 3.52861454 | CS |
| 260 | -57.99 | -99.1282051282 | 58.5 | 72.5 | 0.3317 | 371465 | 20.15244298 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.521 | 0.0108 | 2.12 | 0.51 | 0.545 | 0.4804 | 659899 |
| 1739489700 | 0.5102 | -0.0072 | -1.39 | 0.501 | 0.535 | 0.4901 | 591007 |
| 1739403300 | 0.5174 | 0.0175 | 3.50 | 0.4849 | 0.55 | 0.466 | 1324571 |
| 1739316900 | 0.4999 | -0.0251 | -4.78 | 0.5049 | 0.529 | 0.4582 | 862025 |
| 1739230500 | 0.525 | 0.0363 | 7.43 | 0.5699999 | 0.5699999 | 0.48 | 3489415 |
| 1738971300 | 0.4887 | -0.0581 | -10.63 | 0.4442 | 0.5387999 | 0.434 | 2435718 |
| 1738884900 | 0.5467999 | 0.1267799 | 30.18 | 0.6287 | 0.6889999 | 0.484 | 45633167 |
| 1738798500 | 0.42002 | 2.0E-5 | 0.00 | 0.4074 | 0.4399 | 0.3723 | 3681395 |
| 1738712100 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.43 | 0.3317 | 477547 |
| 1738625700 | 0.43 | 0.0002 | 0.05 | 0.43 | 0.43 | 0.4 | 580443 |
| 1738366500 | 0.4298 | -0.0253 | -5.56 | 0.465 | 0.465 | 0.4041 | 510051 |
| 1738280100 | 0.4551 | -0.0033 | -0.72 | 0.477 | 0.5296999 | 0.43 | 1489539 |
| 1738193700 | 0.4584 | 0.0664 | 16.94 | 0.38 | 0.59 | 0.37501 | 5525049 |
| 1738107300 | 0.392 | 0.018 | 4.81 | 0.39 | 0.398 | 0.3559 | 95519 |
| 1738020900 | 0.374 | -0.0712 | -15.99 | 0.4573 | 0.4672 | 0.3333 | 293110 |
| 1737761700 | 0.4452 | -0.0389 | -8.04 | 0.48 | 0.48 | 0.4421 | 83185 |
| 1737675300 | 0.4841 | 0 | 0.00 | 0.4841 | 0.4841 | 0.4841 | 0 |
| 1737588900 | 0.4841 | 0.0041 | 0.85 | 0.4822 | 0.5 | 0.468 | 50358 |
| 1737502500 | 0.48 | -0.015501 | -3.13 | 0.4822 | 0.5 | 0.46 | 104942 |
| 1737156900 | 0.495501 | -0.020448 | -3.96 | 0.5 | 0.503 | 0.49 | 99503 |
| 1737070500 | 0.515949 | 0.016049 | 3.21 | 0.4828 | 0.5299 | 0.4828 | 52987 |
| 1736984100 | 0.4999 | 0.0199 | 4.15 | 0.48 | 0.502501 | 0.48 | 127803 |
| 1736897700 | 0.48 | -0.099 | -17.10 | 0.5709999 | 0.58 | 0.45 | 502689 |
| 1736811300 | 0.579 | -0.0219 | -3.64 | 0.5829 | 0.6114 | 0.5355 | 350465 |
| 1736552100 | 0.6009 | -0.0081 | -1.33 | 0.61 | 0.615 | 0.55 | 119088 |
| 1736379300 | 0.609 | -0.025 | -3.94 | 0.63 | 0.649999 | 0.6015 | 113486 |
| 1736292900 | 0.634 | -0.024951 | -3.79 | 0.669 | 0.68 | 0.6301 | 177152 |
| 1736206500 | 0.658951 | 0.027951 | 4.43 | 0.65 | 0.67 | 0.63 | 85303 |
| 1735947300 | 0.631 | -0.0423 | -6.28 | 0.654 | 0.6721 | 0.616 | 371662 |
| 1735860900 | 0.6733 | 0.0291 | 4.52 | 0.64 | 0.77 | 0.63 | 1094805 |
| 1735688100 | 0.6442 | -0.0392 | -5.74 | 0.6969 | 0.7199989 | 0.583 | 463562 |
| 1735601700 | 0.6834 | -0.0549 | -7.44 | 0.72 | 0.75 | 0.68 | 177288 |
| 1735342500 | 0.7383 | -0.0507 | -6.43 | 0.824 | 0.824 | 0.7025 | 412340 |
| 1735256100 | 0.789 | 0.019 | 2.47 | 0.79 | 0.832999 | 0.753 | 350013 |
| 1735077840 | 0.77 | 0.0254 | 3.41 | 0.7701 | 0.79 | 0.7201 | 85064 |
| 1734996900 | 0.7446 | -0.0544 | -6.81 | 0.79 | 0.79 | 0.7187 | 324390 |
| 1734737700 | 0.799 | 0.0481 | 6.41 | 0.79 | 0.81 | 0.74 | 579702 |
| 1734651300 | 0.7509 | 0.0009 | 0.12 | 0.78 | 0.8 | 0.75 | 156271 |
| 1734564900 | 0.75 | -0.03 | -3.85 | 0.8 | 0.85 | 0.75 | 261721 |
| 1734478500 | 0.78 | 0.0078 | 1.01 | 0.78 | 0.8 | 0.74 | 211885 |
| 1734392100 | 0.7722 | 0.027 | 3.62 | 0.77 | 0.8499 | 0.74 | 478620 |
| 1734132900 | 0.7452 | 0.0366 | 5.17 | 0.72 | 0.8179999 | 0.72 | 287924 |
| 1734046500 | 0.7086 | -0.1114 | -13.59 | 0.84 | 0.885 | 0.7086 | 166715 |
| 1733960100 | 0.8199999 | -0.085 | -9.39 | 0.9262 | 0.945 | 0.8 | 305932 |
| 1733873700 | 0.905 | 0.0327 | 3.75 | 0.8245 | 1.03 | 0.8032 | 839637 |
| 1733787300 | 0.8723 | -0.0677 | -7.20 | 0.78 | 0.9 | 0.730001 | 1451517 |
| 1733528100 | 0.94 | 0.416 | 79.39 | 0.524 | 1.12 | 0.512 | 27020888 |
| 1733441700 | 0.524 | 0.0048 | 0.92 | 0.52 | 0.524 | 0.4123 | 93132 |
| 1733355300 | 0.5192 | -0.0123 | -2.31 | 0.53 | 0.53 | 0.49 | 29645 |
| 1733268900 | 0.5315 | -0.0366 | -6.44 | 0.63 | 0.63 | 0.4645 | 95532 |
| 1733182500 | 0.5681 | -0.0493 | -7.99 | 0.611 | 0.6379 | 0.56 | 48163 |
| 1732917840 | 0.6173999 | -0.0213 | -3.33 | 0.6395 | 0.655814 | 0.6173999 | 5654 |
| 1732750500 | 0.6387 | 0.0006 | 0.09 | 0.6535 | 0.6689 | 0.6387 | 23597 |
| 1732664100 | 0.6381 | -0.0401 | -5.91 | 0.6579 | 0.669 | 0.61 | 67281 |
| 1732577700 | 0.6782 | -0.0018 | -0.26 | 0.68 | 0.713299 | 0.65 | 83464 |
| 1732318500 | 0.68 | 0.04 | 6.25 | 0.6725 | 0.68 | 0.6365 | 4826 |
| 1732232100 | 0.64 | 0 | 0.00 | 0.6375999 | 0.68 | 0.62 | 12075 |
| 1732145700 | 0.64 | -0.0192 | -2.91 | 0.6889999 | 0.6889999 | 0.62 | 7328 |
| 1732059300 | 0.6592 | -0.0208 | -3.06 | 0.6324 | 0.709 | 0.6122 | 40833 |
| 1731972900 | 0.68 | 0.00485 | 0.72 | 0.67 | 0.68 | 0.6364 | 7420 |
| 1731713700 | 0.67515 | 0.04185 | 6.61 | 0.63 | 0.739 | 0.611 | 112608 |
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
