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 | 0.0185 | 4.84927916121 | 0.3815 | 0.414 | 0.3721 | 82248 | 0.3876164 | CS |
| 4 | -0.2 | -33.3333333333 | 0.6 | 0.6199 | 0.3711 | 133334 | 0.46074434 | CS |
| 12 | -0.23 | -36.5079365079 | 0.63 | 0.83 | 0.3711 | 604528 | 0.63003015 | CS |
| 26 | -0.67 | -62.6168224299 | 1.07 | 1.49 | 0.3711 | 541678 | 0.8679156 | CS |
| 52 | -1.55 | -79.4871794872 | 1.95 | 6.39 | 0.3711 | 778932 | 1.76864407 | CS |
| 156 | -18.35 | -97.8666666667 | 18.75 | 57 | 0.3711 | 1809012 | 6.4495947 | CS |
| 260 | -22.1 | -98.2222222222 | 22.5 | 73 | 0.3711 | 2282239 | 13.18504426 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.405 | 0.0146 | 3.74 | 0.4088 | 0.4399 | 0.4 | 183283 |
| 1732664100 | 0.3904 | -0.0046 | -1.16 | 0.3892 | 0.4 | 0.3834 | 31165 |
| 1732577700 | 0.395 | 0.012009 | 3.14 | 0.395 | 0.405762 | 0.3831 | 66128 |
| 1732318500 | 0.382991 | -0.007009 | -1.80 | 0.39 | 0.414 | 0.3803 | 111050 |
| 1732232100 | 0.39 | 0.0067001 | 1.75 | 0.387 | 0.39 | 0.3721 | 126838 |
| 1732145700 | 0.3832999 | 0.0036999 | 0.97 | 0.3815 | 0.39 | 0.3775 | 80408 |
| 1732059300 | 0.3796 | -0.0084 | -2.16 | 0.3829 | 0.402 | 0.375 | 116611 |
| 1731972900 | 0.388 | 0.00091 | 0.24 | 0.3753 | 0.4 | 0.3753 | 107911 |
| 1731713700 | 0.38709 | -0.04311 | -10.02 | 0.431 | 0.444 | 0.3711 | 190044 |
| 1731627300 | 0.4302 | -0.0299 | -6.50 | 0.447 | 0.48 | 0.43 | 99919 |
| 1731540900 | 0.4601 | -0.0099 | -2.11 | 0.47 | 0.49 | 0.441 | 107255 |
| 1731454500 | 0.47 | -0.016 | -3.29 | 0.489 | 0.5 | 0.451 | 55629 |
| 1731368100 | 0.486 | -0.002 | -0.41 | 0.486 | 0.5094999 | 0.47 | 184258 |
| 1731108900 | 0.488 | 0.013 | 2.74 | 0.485 | 0.4959 | 0.4502 | 115712 |
| 1731022500 | 0.475 | 0.012 | 2.59 | 0.4491 | 0.4895 | 0.4342 | 178127 |
| 1730936100 | 0.463 | -0.042 | -8.32 | 0.4899 | 0.5 | 0.434 | 186354 |
| 1730849700 | 0.505 | 0.0261 | 5.45 | 0.4835 | 0.51 | 0.4511 | 114630 |
| 1730763300 | 0.4789 | -0.0511 | -9.64 | 0.5381 | 0.5381 | 0.45 | 328604 |
| 1730500500 | 0.53 | -0.029 | -5.19 | 0.5516 | 0.599 | 0.515 | 228658 |
| 1730414100 | 0.559 | -0.0185 | -3.20 | 0.58 | 0.5934 | 0.548 | 134676 |
| 1730327700 | 0.5775 | -0.0359 | -5.85 | 0.599 | 0.6199 | 0.5775 | 111691 |
| 1730241300 | 0.6133999 | 0.0233999 | 3.97 | 0.62 | 0.639 | 0.59 | 276119 |
| 1730154900 | 0.59 | 0.015 | 2.61 | 0.5699999 | 0.64 | 0.5699999 | 380441 |
| 1729895700 | 0.575 | -0.03 | -4.96 | 0.6035 | 0.609 | 0.5649999 | 223096 |
| 1729809300 | 0.605 | -0.006 | -0.98 | 0.6028 | 0.6321 | 0.581 | 254275 |
| 1729722900 | 0.611 | -0.056 | -8.40 | 0.63 | 0.6599 | 0.6026 | 258227 |
| 1729636500 | 0.667 | -0.0124 | -1.83 | 0.68 | 0.68 | 0.6425999 | 216982 |
| 1729550100 | 0.6794 | 0.0493 | 7.82 | 0.61 | 0.6836 | 0.6021 | 429719 |
| 1729290900 | 0.6301 | -0.0229 | -3.51 | 0.6589 | 0.6899999 | 0.6211 | 419781 |
| 1729204500 | 0.653 | 0.052 | 8.65 | 0.62 | 0.68 | 0.59 | 522458 |
| 1729118100 | 0.601 | -0.0315 | -4.98 | 0.65 | 0.6778 | 0.581 | 822331 |
| 1729031700 | 0.6324999 | 0.0709999 | 12.64 | 0.5489 | 0.65 | 0.535 | 1182696 |
| 1728945300 | 0.5615 | -0.0087 | -1.53 | 0.5783 | 0.58 | 0.5501 | 127634 |
| 1728686100 | 0.5702 | 0.0012001 | 0.21 | 0.58 | 0.58 | 0.5502 | 107185 |
| 1728599700 | 0.5689999 | 0.0089999 | 1.61 | 0.5733 | 0.5994 | 0.5401 | 188735 |
| 1728513300 | 0.56 | -0.0899 | -13.83 | 0.651 | 0.651 | 0.556 | 253116 |
| 1728426900 | 0.6499 | -0.0745 | -10.28 | 0.7 | 0.701 | 0.623 | 435768 |
| 1728340500 | 0.7244 | 0.0054 | 0.75 | 0.7174 | 0.75 | 0.7 | 288157 |
| 1728081300 | 0.719 | -0.0135 | -1.84 | 0.707 | 0.7298 | 0.6669 | 418172 |
| 1727994900 | 0.7325 | -0.0635 | -7.98 | 0.7298 | 0.735 | 0.682 | 422600 |
| 1727908500 | 0.796 | 0.1060001 | 15.36 | 0.73 | 0.8181 | 0.6901 | 1154421 |
| 1727822100 | 0.6899999 | -0.0398 | -5.45 | 0.6935 | 0.72 | 0.651 | 395096 |
| 1727735700 | 0.7298 | 0.0878 | 13.68 | 0.7 | 0.76 | 0.67 | 2264835 |
| 1727476500 | 0.642 | -0.0156 | -2.37 | 0.7 | 0.83 | 0.603 | 3278158 |
| 1727390100 | 0.6576 | 0.054549 | 9.05 | 0.6203 | 0.745 | 0.6203 | 1812094 |
| 1727303700 | 0.603051 | -0.041949 | -6.50 | 0.64 | 0.6636 | 0.603 | 171149 |
| 1727217300 | 0.645 | 0.0281 | 4.56 | 0.641 | 0.7289 | 0.6269 | 971258 |
| 1727130900 | 0.6169 | -0.0041 | -0.66 | 0.62 | 0.65 | 0.6092999 | 117065 |
| 1726871700 | 0.621 | -0.03 | -4.61 | 0.65 | 0.6899999 | 0.62 | 104428 |
| 1726785300 | 0.651 | -0.039 | -5.65 | 0.6734 | 0.689999 | 0.65 | 84637 |
| 1726698900 | 0.6899999 | 0.0717999 | 11.61 | 0.5997 | 0.7 | 0.597 | 236320 |
| 1726612500 | 0.6182 | 0.0182 | 3.03 | 0.61 | 0.629 | 0.594 | 215194 |
| 1726526100 | 0.6 | -0.066 | -9.91 | 0.645 | 0.663299 | 0.598 | 489545 |
| 1726266900 | 0.666 | 0.006 | 0.91 | 0.6 | 0.719 | 0.6 | 529079 |
| 1726180500 | 0.66 | 0.041 | 6.62 | 0.5757 | 0.687 | 0.5568999 | 1157844 |
| 1726094100 | 0.619 | 0.0547 | 9.69 | 0.645 | 0.6798999 | 0.5333 | 13232323 |
| 1726007700 | 0.5643 | 0.0096 | 1.73 | 0.586 | 0.5888 | 0.5302 | 64252 |
| 1725921300 | 0.5547 | -0.0183 | -3.19 | 0.56 | 0.5899 | 0.5425 | 108890 |
| 1725662100 | 0.573 | -0.0149 | -2.53 | 0.589 | 0.589 | 0.53 | 119163 |
| 1725575700 | 0.5879 | -0.0131 | -2.18 | 0.622 | 0.625 | 0.5699999 | 46581 |
| 1725489300 | 0.601 | -0.0277 | -4.41 | 0.63 | 0.639 | 0.5775 | 110090 |
| 1725402900 | 0.6287 | 0 | 0.00 | 0.63 | 0.65 | 0.603 | 94212 |
| 1725057300 | 0.6287 | -0.0613 | -8.88 | 0.6899999 | 0.7099 | 0.6 | 257245 |
| 1724970900 | 0.6899999 | -0.064 | -8.49 | 0.7314 | 0.75635 | 0.6899999 | 164077 |
| 1724884500 | 0.754 | -0.081 | -9.70 | 0.85 | 0.85 | 0.7009 | 176927 |
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
