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 | 0.019 | 3.79241516966 | 0.501 | 0.5614 | 0.4007 | 246497 | 0.48264791 | CS |
| 4 | 0.11 | 26.8292682927 | 0.41 | 0.94 | 0.39 | 5662653 | 0.71211409 | CS |
| 12 | 0.103 | 24.7002398082 | 0.417 | 0.94 | 0.3503 | 1888032 | 0.69043576 | CS |
| 26 | -0.92 | -63.8888888889 | 1.44 | 1.44 | 0.3435 | 940502 | 0.68133131 | CS |
| 52 | -0.43 | -45.2631578947 | 0.95 | 8.37 | 0.3435 | 1071412 | 2.41142344 | CS |
| 156 | -2.98 | -85.1428571429 | 3.5 | 8.37 | 0.3435 | 826002 | 2.38546014 | CS |
| 260 | -2.98 | -85.1428571429 | 3.5 | 8.37 | 0.3435 | 826002 | 2.38546014 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.545 | 0.045 | 9.00 | 0.485 | 0.5497 | 0.45 | 229758 |
| 1738107300 | 0.5 | 0.0618 | 14.10 | 0.44 | 0.5 | 0.4251 | 216665 |
| 1738020900 | 0.4382 | -0.0668 | -13.23 | 0.48 | 0.4832 | 0.4007 | 451285 |
| 1737761700 | 0.505 | -0.015 | -2.88 | 0.501 | 0.51 | 0.4841 | 88278 |
| 1737675300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737588900 | 0.52 | 0.030001 | 6.12 | 0.4724 | 0.625 | 0.455 | 2059251 |
| 1737502500 | 0.489999 | -0.000201 | -0.04 | 0.515 | 0.515 | 0.4405 | 280432 |
| 1737156900 | 0.4902 | -0.0099 | -1.98 | 0.4892 | 0.51 | 0.4701 | 111197 |
| 1737070500 | 0.5001 | 0.0051 | 1.03 | 0.492 | 0.5099 | 0.452 | 256345 |
| 1736984100 | 0.495 | 0.0035 | 0.71 | 0.5094 | 0.55 | 0.4739 | 257124 |
| 1736897700 | 0.4915 | -0.02695 | -5.20 | 0.494 | 0.5 | 0.4611 | 357315 |
| 1736811300 | 0.51845 | -0.08145 | -13.58 | 0.55 | 0.56 | 0.4406 | 714484 |
| 1736552100 | 0.5999 | 0.0968 | 19.24 | 0.5032 | 0.62 | 0.4535 | 1877644 |
| 1736379300 | 0.5031 | -0.2355 | -31.88 | 0.61 | 0.66 | 0.4889 | 3435091 |
| 1736292900 | 0.7386 | 0.2485 | 50.70 | 0.64 | 0.94 | 0.553 | 84787763 |
| 1736206500 | 0.4901 | 0.0403 | 8.96 | 0.441 | 0.5 | 0.44 | 514254 |
| 1735947300 | 0.4498 | 0.0101 | 2.30 | 0.4112 | 0.488 | 0.4089999 | 446051 |
| 1735860900 | 0.4397 | 0.0278 | 6.75 | 0.4099999 | 0.44 | 0.39 | 182168 |
| 1735688100 | 0.4119 | -0.0201 | -4.65 | 0.4289 | 0.4499 | 0.395 | 188604 |
| 1735601700 | 0.432 | -0.0153 | -3.42 | 0.46 | 0.46 | 0.4027 | 187204 |
| 1735342500 | 0.4473 | 0.0608 | 15.73 | 0.3899 | 0.475 | 0.3726999 | 488125 |
| 1735256100 | 0.3865 | 0.0019 | 0.49 | 0.3761 | 0.4099999 | 0.3701999 | 100594 |
| 1735077840 | 0.3846 | 0.0047 | 1.24 | 0.371 | 0.3956 | 0.37 | 39931 |
| 1734996900 | 0.3799 | -0.0001 | -0.03 | 0.3852 | 0.394 | 0.3607 | 54801 |
| 1734737700 | 0.38 | 0.008 | 2.15 | 0.3852999 | 0.4099999 | 0.371 | 71936 |
| 1734651300 | 0.372 | -0.008 | -2.11 | 0.38 | 0.4169 | 0.355 | 186857 |
| 1734564900 | 0.38 | -0.015 | -3.80 | 0.395 | 0.4199 | 0.3736999 | 156679 |
| 1734478500 | 0.395 | -0.0099 | -2.45 | 0.4 | 0.4 | 0.3644 | 176049 |
| 1734392100 | 0.4049 | -0.0116 | -2.79 | 0.4099 | 0.4099999 | 0.387 | 38496 |
| 1734132900 | 0.4165 | 0.0193 | 4.86 | 0.39 | 0.4283 | 0.39 | 45657 |
| 1734046500 | 0.3972 | -0.0266 | -6.28 | 0.42 | 0.42 | 0.3817 | 149957 |
| 1733960100 | 0.4238 | -0.0063 | -1.46 | 0.44 | 0.44 | 0.382 | 120473 |
| 1733873700 | 0.4301 | 0.033988 | 8.58 | 0.3978 | 0.4455 | 0.3801 | 149429 |
| 1733787300 | 0.396112 | -0.008688 | -2.15 | 0.3918 | 0.4048 | 0.38 | 64060 |
| 1733528100 | 0.4048 | 0.0026 | 0.65 | 0.4089999 | 0.4099 | 0.381 | 94831 |
| 1733441700 | 0.4022 | -0.0074 | -1.81 | 0.413 | 0.4285 | 0.3938999 | 53267 |
| 1733355300 | 0.4096 | -0.0039 | -0.94 | 0.414 | 0.4202 | 0.381 | 155735 |
| 1733268900 | 0.4135 | -0.0415 | -9.12 | 0.46 | 0.46 | 0.40825 | 185343 |
| 1733182500 | 0.455 | 0.017 | 3.88 | 0.449 | 0.48 | 0.3799 | 485095 |
| 1732917840 | 0.438 | -0.0005 | -0.11 | 0.44 | 0.445 | 0.375 | 276881 |
| 1732750500 | 0.4385 | 0.0115 | 2.69 | 0.398 | 0.4799 | 0.398 | 1455597 |
| 1732664100 | 0.427 | 0.0535 | 14.32 | 0.3735 | 0.439999 | 0.353 | 965042 |
| 1732577700 | 0.3735 | 0.0076 | 2.08 | 0.3657 | 0.3812 | 0.3511 | 158711 |
| 1732318500 | 0.3659 | -0.0121 | -3.20 | 0.3754 | 0.3861 | 0.3599 | 123513 |
| 1732232100 | 0.378 | 0.0101 | 2.75 | 0.37 | 0.3798 | 0.3639 | 55566 |
| 1732145700 | 0.3679 | -0.0133 | -3.49 | 0.3812 | 0.3812 | 0.362 | 88200 |
| 1732059300 | 0.3812 | 0.0152 | 4.15 | 0.38 | 0.385 | 0.36 | 92638 |
| 1731972900 | 0.366 | 0.0109 | 3.07 | 0.368 | 0.375 | 0.3565 | 89491 |
| 1731713700 | 0.3551 | -0.0151 | -4.08 | 0.37 | 0.3799 | 0.3503 | 221373 |
| 1731627300 | 0.3701999 | -0.0136 | -3.54 | 0.39 | 0.391 | 0.3607 | 99212 |
| 1731540900 | 0.3837999 | -0.0112 | -2.84 | 0.4099999 | 0.4151 | 0.3837999 | 121989 |
| 1731454500 | 0.395 | -0.0028 | -0.70 | 0.392 | 0.429899 | 0.392 | 101289 |
| 1731368100 | 0.3978 | -0.0132 | -3.21 | 0.413 | 0.43 | 0.371 | 230229 |
| 1731108900 | 0.4109999 | 0.0007999 | 0.20 | 0.42 | 0.42 | 0.399459 | 128867 |
| 1731022500 | 0.4102 | -0.0077 | -1.84 | 0.417 | 0.43 | 0.4055 | 51402 |
| 1730936100 | 0.4179 | -0.0071 | -1.67 | 0.4298 | 0.4298 | 0.4099999 | 54377 |
| 1730849700 | 0.425 | 0.0051 | 1.21 | 0.42 | 0.4302 | 0.4101 | 75679 |
| 1730763300 | 0.4199 | -0.0102 | -2.37 | 0.4274 | 0.435 | 0.4106 | 60216 |
| 1730500500 | 0.4301 | 0.0101 | 2.40 | 0.4364 | 0.4462 | 0.4051 | 621150 |
| 1730414100 | 0.42 | -0.0499 | -10.62 | 0.47 | 0.47 | 0.4 | 137850 |
| 1730327700 | 0.4699 | -0.0201 | -4.10 | 0.497 | 0.4972 | 0.45 | 219414 |
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
