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 | -0.276699 | -34.0720354636 | 0.8121 | 0.8142 | 0.5312 | 13022352 | 0.66410001 | CS |
| 4 | -0.114499 | -17.6179412217 | 0.6499 | 0.8142 | 0.425 | 8229072 | 0.64827743 | CS |
| 12 | 0.222901 | 71.32832 | 0.3125 | 0.8943 | 0.305 | 5575363 | 0.59050163 | CS |
| 26 | -0.099799 | -15.711429471 | 0.6352 | 0.8943 | 0.2612 | 3169731 | 0.57886425 | CS |
| 52 | -0.354599 | -39.8425842697 | 0.89 | 1.6 | 0.2612 | 2935542 | 0.78368945 | CS |
| 156 | -1.344599 | -71.5212234043 | 1.88 | 2.575 | 0.2612 | 1995200 | 1.06904576 | CS |
| 260 | -8.524599 | -94.0904966887 | 9.06 | 11.11 | 0.2612 | 1270390 | 1.33307214 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.5501 | -0.0668 | -10.83 | 0.5041 | 0.5987 | 0.5 | 4837941 |
| 1738798500 | 0.6169 | 0.0212 | 3.56 | 0.5956 | 0.6564 | 0.5800999 | 2954724 |
| 1738712100 | 0.5957 | -0.0044 | -0.73 | 0.58 | 0.6374 | 0.556 | 2344744 |
| 1738625700 | 0.6001 | -0.1 | -14.28 | 0.6498 | 0.67 | 0.6 | 3531121 |
| 1738366500 | 0.7000999 | 0.0379999 | 5.74 | 0.627 | 0.81 | 0.6201 | 16799948 |
| 1738280100 | 0.6621 | -0.0731 | -9.94 | 0.8121 | 0.8142 | 0.63 | 39481222 |
| 1738193700 | 0.7352 | 0.2534 | 52.59 | 0.4851 | 0.795 | 0.4611 | 41279016 |
| 1738107300 | 0.4818 | -0.0098 | -1.99 | 0.49 | 0.518 | 0.472181 | 1138305 |
| 1738020900 | 0.4916 | 0.0141 | 2.95 | 0.43 | 0.5002 | 0.43 | 2288883 |
| 1737761700 | 0.4775 | -0.0104 | -2.13 | 0.52 | 0.5248 | 0.4454 | 4257223 |
| 1737675300 | 0.4879 | 0 | 0.00 | 0.4879 | 0.4879 | 0.4879 | 0 |
| 1737588900 | 0.4879 | -0.0014 | -0.29 | 0.4894 | 0.5083 | 0.4835 | 1153171 |
| 1737502500 | 0.4893 | -0.0183 | -3.61 | 0.505 | 0.534 | 0.47 | 1681970 |
| 1737156900 | 0.5076 | 0.0464 | 10.06 | 0.475 | 0.5375 | 0.4612 | 1670527 |
| 1737070500 | 0.4612 | 0.0001 | 0.02 | 0.4621 | 0.4822 | 0.425 | 2463185 |
| 1736984100 | 0.4611 | 0.0053 | 1.16 | 0.4621 | 0.49 | 0.456 | 2101757 |
| 1736897700 | 0.4558 | -0.1095 | -19.37 | 0.5699999 | 0.5711 | 0.4553 | 3831202 |
| 1736811300 | 0.5653 | -0.0048 | -0.84 | 0.5994 | 0.5999 | 0.5002 | 11323229 |
| 1736552100 | 0.5701 | -0.0662 | -10.40 | 0.6499 | 0.6558 | 0.5699999 | 1593989 |
| 1736379300 | 0.6363 | -0.0657 | -9.36 | 0.7000999 | 0.7000999 | 0.6101 | 1940395 |
| 1736292900 | 0.702 | -0.038 | -5.14 | 0.74 | 0.77 | 0.7 | 1131424 |
| 1736206500 | 0.74 | -0.0021 | -0.28 | 0.75 | 0.77 | 0.68 | 2875181 |
| 1735947300 | 0.7421 | -0.0099 | -1.32 | 0.7633 | 0.7925 | 0.72 | 2121674 |
| 1735860900 | 0.752 | 0.0184 | 2.51 | 0.7452 | 0.8147 | 0.73 | 1345805 |
| 1735688100 | 0.7336 | -0.0745 | -9.22 | 0.846 | 0.8943 | 0.7336 | 1658966 |
| 1735601700 | 0.8081 | 0.0042001 | 0.52 | 0.81 | 0.863 | 0.7339 | 2213769 |
| 1735342500 | 0.8038999 | -0.0018 | -0.22 | 0.7829 | 0.8599 | 0.77 | 2856982 |
| 1735256100 | 0.8057 | 0.2257 | 38.91 | 0.6015 | 0.8423 | 0.5979 | 7734029 |
| 1735077840 | 0.58 | 0.0029001 | 0.50 | 0.5827 | 0.623 | 0.5293 | 1809039 |
| 1734996900 | 0.5770999 | -0.0342 | -5.59 | 0.62 | 0.6469 | 0.575 | 1430039 |
| 1734737700 | 0.6113 | 0.0040001 | 0.66 | 0.595 | 0.68 | 0.5727 | 3087633 |
| 1734651300 | 0.6072999 | -0.0338 | -5.27 | 0.68 | 0.6808 | 0.5951 | 1543915 |
| 1734564900 | 0.6411 | -0.0976 | -13.21 | 0.7201 | 0.827 | 0.6212 | 2497062 |
| 1734478500 | 0.7387 | 0.0937 | 14.53 | 0.66 | 0.7558 | 0.66 | 3355030 |
| 1734392100 | 0.645 | -0.0252 | -3.76 | 0.6899999 | 0.78 | 0.645 | 2497589 |
| 1734132900 | 0.6702 | 0.0697 | 11.61 | 0.6336 | 0.7469 | 0.6202 | 3648502 |
| 1734046500 | 0.6005 | -0.1602 | -21.06 | 0.8083 | 0.8148 | 0.5812 | 4580022 |
| 1733960100 | 0.7607 | 0.0873 | 12.96 | 0.66 | 0.8761 | 0.61 | 10666544 |
| 1733873700 | 0.6734 | 0.1455 | 27.56 | 0.5494 | 0.72 | 0.5124 | 13815069 |
| 1733787300 | 0.5279 | 0.1288 | 32.27 | 0.4099999 | 0.5397999 | 0.4039 | 6707845 |
| 1733528100 | 0.3991 | 0.0101 | 2.60 | 0.3847999 | 0.42 | 0.383 | 1539345 |
| 1733441700 | 0.389 | 0.0065 | 1.70 | 0.3892 | 0.3946 | 0.3716 | 796186 |
| 1733355300 | 0.3825 | 0.0127 | 3.43 | 0.3657 | 0.3998 | 0.3657 | 1724696 |
| 1733268900 | 0.3698 | -0.0012 | -0.32 | 0.379 | 0.388 | 0.3522 | 974407 |
| 1733182500 | 0.371 | -0.022 | -5.60 | 0.3938999 | 0.4 | 0.36 | 1996403 |
| 1732917840 | 0.393 | 0.0036 | 0.92 | 0.375 | 0.3976 | 0.3746 | 657109 |
| 1732750500 | 0.3894 | 0.0371 | 10.53 | 0.35535 | 0.3916 | 0.3467 | 1537654 |
| 1732664100 | 0.3523 | 0.0167 | 4.98 | 0.3356 | 0.3588 | 0.3333 | 1185862 |
| 1732577700 | 0.3356 | -0.0024 | -0.71 | 0.3389 | 0.359399 | 0.3316 | 1230843 |
| 1732318500 | 0.338 | -0.0304 | -8.25 | 0.3677 | 0.3677 | 0.3333 | 2578016 |
| 1732232100 | 0.3684 | 0.028 | 8.23 | 0.3391 | 0.3725 | 0.3336 | 1524753 |
| 1732145700 | 0.3404 | -0.0276 | -7.50 | 0.3649 | 0.3649 | 0.3149 | 3113271 |
| 1732059300 | 0.368 | -0.0021 | -0.57 | 0.366534 | 0.3756 | 0.3595 | 4727975 |
| 1731972900 | 0.3701 | -0.0334 | -8.28 | 0.371501 | 0.3899 | 0.3595 | 2982719 |
| 1731713700 | 0.4035 | -0.0065 | -1.59 | 0.4099999 | 0.4099999 | 0.36 | 3813224 |
| 1731627300 | 0.4099999 | 0.1326999 | 47.85 | 0.3125 | 0.4928 | 0.305 | 51276390 |
| 1731540900 | 0.2773 | -0.3148 | -53.17 | 0.5175 | 0.5175 | 0.2612 | 18160057 |
| 1731454500 | 0.5921 | -0.0711 | -10.72 | 0.67 | 0.68 | 0.59 | 2219838 |
| 1731368100 | 0.6632 | 0.0457 | 7.40 | 0.6196 | 0.6742 | 0.6196 | 1540297 |
| 1731108900 | 0.6175 | 0.0008 | 0.13 | 0.6133 | 0.642 | 0.601 | 1003735 |
| 1731022500 | 0.6167 | 0.0378 | 6.53 | 0.5901999 | 0.6499 | 0.5817 | 1514606 |
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
