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 | -0.065 | -26 | 0.25 | 0.25 | 0.185 | 143827 | 0.19873807 | CS |
| 4 | -0.115 | -38.3333333333 | 0.3 | 0.39 | 0.185 | 137192 | 0.25861456 | CS |
| 12 | 0.16 | 640 | 0.025 | 0.4 | 0.02 | 208989 | 0.27097404 | CS |
| 26 | 0.175 | 1750 | 0.01 | 0.4 | 0.01 | 190087 | 0.26827384 | CS |
| 52 | 0.135 | 270 | 0.05 | 0.4 | 0.01 | 133911 | 0.26193884 | CS |
| 156 | -0.915 | -83.1818181818 | 1.1 | 1.1 | 0.005 | 76046 | 0.23733104 | CS |
| 260 | -0.915 | -83.1818181818 | 1.1 | 1.25 | 0.005 | 72412 | 0.24256796 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743109200 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.185 | 20000 |
| 1743022980 | 0.19 | -0.005 | -2.56 | 0.2 | 0.2 | 0.19 | 231000 |
| 1742936520 | 0.195 | -0.005 | -2.50 | 0.195 | 0.195 | 0.195 | 90500 |
| 1742850120 | 0.2 | -0.01 | -4.76 | 0.22 | 0.22 | 0.2 | 162136 |
| 1742590920 | 0.21 | -0.01 | -4.55 | 0.25 | 0.25 | 0.21 | 215500 |
| 1742504520 | 0.22 | -0.03 | -12.00 | 0.25 | 0.25 | 0.22 | 10000 |
| 1742418120 | 0.25 | -0.01 | -3.85 | 0.23 | 0.25 | 0.23 | 225500 |
| 1742331720 | 0.26 | -0.015 | -5.45 | 0.29 | 0.29 | 0.26 | 193518 |
| 1742245320 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 106900 |
| 1741986000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 51500 |
| 1741899720 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.29 | 394361 |
| 1741813320 | 0.2849999 | 0.0149999 | 5.56 | 0.28 | 0.2849999 | 0.28 | 14501 |
| 1741726800 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 311724 |
| 1741640400 | 0.28 | 0.025 | 9.80 | 0.27 | 0.28 | 0.27 | 209000 |
| 1741384800 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 111505 |
| 1741298400 | 0.25 | -0.05 | -16.67 | 0.28 | 0.28 | 0.25 | 151768 |
| 1741212060 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 43000 |
| 1741125660 | 0.28 | -0.105 | -27.27 | 0.375 | 0.375 | 0.28 | 43001 |
| 1741039200 | 0.385 | 0.01 | 2.67 | 0.39 | 0.39 | 0.385 | 103250 |
| 1740780000 | 0.375 | 0.02 | 5.63 | 0.3 | 0.375 | 0.3 | 55166 |
| 1740693600 | 0.355 | -0.035 | -8.97 | 0.4 | 0.4 | 0.35 | 421174 |
| 1740607200 | 0.39 | 0.102 | 35.42 | 0.31 | 0.39 | 0.31 | 489058 |
| 1740520800 | 0.288 | -0.1 | -25.77 | 0.315 | 0.315 | 0.26 | 328725 |
| 1740434400 | 0.388 | 0.148 | 61.67 | 0.38 | 0.4 | 0.28 | 2831246 |
| 1740175200 | 0.24 | 0.04 | 20.00 | 0.245 | 0.25 | 0.215 | 618587 |
| 1740088800 | 0.2 | -0.045 | -18.37 | 0.2049999 | 0.2049999 | 0.2 | 11500 |
| 1740002400 | 0.245 | 0.015 | 6.52 | 0.23 | 0.245 | 0.2 | 74861 |
| 1739916000 | 0.23 | 0.11 | 91.67 | 0.13 | 0.23 | 0.13 | 103274 |
| 1739570400 | 0.12 | -0.02 | -14.29 | 0.14 | 0.17 | 0.12 | 37335 |
| 1739484000 | 0.14 | 0 | 0.00 | 0.15 | 0.165 | 0.14 | 35835 |
| 1739397600 | 0.14 | 0.03 | 27.27 | 0.13 | 0.14 | 0.13 | 104640 |
| 1739311200 | 0.11 | -0.02 | -15.38 | 0.13 | 0.13 | 0.1 | 18971 |
| 1739224800 | 0.13 | 0.025 | 23.81 | 0.105 | 0.13 | 0.105 | 88690 |
| 1738965600 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 31500 |
| 1738879200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738792800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 44586 |
| 1738706400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738620000 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 6500 |
| 1738360800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 91000 |
| 1738274400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.1 | 0.075 | 57000 |
| 1738188000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738101600 | 0.075 | -0.025 | -25.00 | 0.08 | 0.08 | 0.075 | 6000 |
| 1738015200 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 1000 |
| 1737756000 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 556 |
| 1737669600 | 0.09 | 0.03 | 50.00 | 0.095 | 0.1 | 0.075 | 27522 |
| 1737583200 | 0.06 | 0.02 | 50.00 | 0.06 | 0.1 | 0.06 | 86000 |
| 1737496800 | 0.04 | -0.005 | -11.11 | 0.02 | 0.04 | 0.02 | 1060000 |
| 1737410400 | 0.045 | 0.035 | 350.00 | 0.025 | 0.05 | 0.025 | 85111 |
| 1737120600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737034200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736947800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736861400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736775000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736515800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736429400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736343000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736256600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736170200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735911000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735824600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735651800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735565400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
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
