Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0117 | 3.36400230017 | 0.3478 | 0.37 | 0.2971 | 48969 | 0.354823 | CS |
| 4 | 0.0395 | 12.34375 | 0.32 | 0.4 | 0.289 | 112711 | 0.37516461 | CS |
| 12 | -0.3698 | -50.7061565885 | 0.7293 | 0.9999 | 0.23 | 580189 | 0.61347573 | CS |
| 26 | -1.9305 | -84.3013100437 | 2.29 | 2.29 | 0.23 | 357351 | 0.7679579 | CS |
| 52 | -0.6505 | -64.4059405941 | 1.01 | 4.07 | 0.23 | 217710 | 1.0674144 | CS |
| 156 | -3.1805 | -89.8446327684 | 3.54 | 4.82 | 0.23 | 126902 | 1.30643545 | CS |
| 260 | -10.7505 | -96.7641764176 | 11.11 | 11.72 | 0.23 | 125290 | 2.56828683 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651600 | 0.39 | 0.02 | 5.41 | 0.32 | 0.39 | 0.32 | 37924 |
| 1734565200 | 0.37 | 0.01 | 2.78 | 0.3599 | 0.37 | 0.3267 | 42073 |
| 1734478800 | 0.36 | 0.0078 | 2.21 | 0.340001 | 0.36 | 0.3251 | 50073 |
| 1734392400 | 0.3522 | 0.0222 | 6.73 | 0.32 | 0.358 | 0.32 | 38506 |
| 1734133200 | 0.33 | -0.03 | -8.33 | 0.349 | 0.3549 | 0.31 | 38137 |
| 1734046800 | 0.36 | -0.01 | -2.70 | 0.3570999 | 0.36 | 0.2970999 | 64285 |
| 1733960400 | 0.37 | 0.0151 | 4.25 | 0.35 | 0.37 | 0.33 | 111179 |
| 1733874000 | 0.3549 | -0.0331 | -8.53 | 0.355 | 0.36 | 0.34 | 24770 |
| 1733787600 | 0.388 | -0.002 | -0.51 | 0.3512 | 0.388 | 0.34 | 100737 |
| 1733528400 | 0.39 | 0.065 | 20.00 | 0.3299 | 0.39 | 0.289 | 115162 |
| 1733442000 | 0.325 | -0.0326 | -9.12 | 0.3376 | 0.3463 | 0.316 | 19741 |
| 1733355600 | 0.3575999 | -0.0024 | -0.67 | 0.3481 | 0.3598 | 0.3479999 | 16420 |
| 1733269200 | 0.36 | -0.001 | -0.28 | 0.3199 | 0.3613 | 0.3197 | 54575 |
| 1733182800 | 0.361 | -0.039 | -9.75 | 0.3815 | 0.3815 | 0.35 | 134936 |
| 1732917840 | 0.4 | 0.0499 | 14.25 | 0.3771 | 0.4 | 0.336 | 688410 |
| 1732750800 | 0.3501 | -0.0289 | -7.63 | 0.34 | 0.3605 | 0.331 | 38285 |
| 1732664400 | 0.379 | 0.0041 | 1.09 | 0.372 | 0.39 | 0.357 | 59299 |
| 1732578000 | 0.3749 | 0.0314 | 9.14 | 0.3435 | 0.3875 | 0.325001 | 99721 |
| 1732318800 | 0.3435 | -0.0127 | -3.57 | 0.33 | 0.359 | 0.3227999 | 122604 |
| 1732232400 | 0.3562 | 0.0261 | 7.91 | 0.3 | 0.375 | 0.3 | 218731 |
| 1732146000 | 0.3301 | 0.0301 | 10.03 | 0.2925 | 0.3301 | 0.2506 | 327294 |
| 1732059600 | 0.3 | 0.05 | 20.00 | 0.26 | 0.3119 | 0.23 | 644637 |
| 1731973200 | 0.25 | -0.15 | -37.50 | 0.37 | 0.3917 | 0.238 | 1311970 |
| 1731714000 | 0.4 | -0.007 | -1.72 | 0.398 | 0.405 | 0.33 | 536252 |
| 1731627600 | 0.4069999 | -0.003 | -0.73 | 0.4099999 | 0.4099999 | 0.3881 | 23950 |
| 1731541200 | 0.4099999 | -0.0199 | -4.63 | 0.4301 | 0.4301 | 0.375 | 410109 |
| 1731454800 | 0.4299 | -0.0049 | -1.13 | 0.4222 | 0.45 | 0.4018 | 531662 |
| 1731368400 | 0.4348 | 0.0032 | 0.74 | 0.45 | 0.45 | 0.405 | 522367 |
| 1731109200 | 0.4316 | 0.0176 | 4.25 | 0.414 | 0.4598 | 0.414 | 184115 |
| 1731022800 | 0.414 | -0.046 | -10.00 | 0.48 | 0.4999 | 0.383 | 681463 |
| 1730936400 | 0.46 | 0.05335 | 13.12 | 0.4067 | 0.54 | 0.3803 | 3715858 |
| 1730850000 | 0.40665 | 0.02965 | 7.86 | 0.401 | 0.44 | 0.4 | 712089 |
| 1730763600 | 0.377 | -0.2205 | -36.90 | 0.5699999 | 0.5699999 | 0.34 | 2194191 |
| 1730500800 | 0.5975 | -0.1024 | -14.63 | 0.67 | 0.7399 | 0.5651 | 657172 |
| 1730414400 | 0.6999 | -0.09 | -11.39 | 0.78 | 0.7998 | 0.65 | 381946 |
| 1730328000 | 0.7899 | -0.1726 | -17.93 | 0.9504 | 0.96 | 0.7509 | 1473167 |
| 1730241600 | 0.9625 | 0.2325 | 31.85 | 0.81408 | 0.98 | 0.72 | 2777374 |
| 1730155200 | 0.73 | 0.1620001 | 28.52 | 0.68 | 0.9999 | 0.61 | 4831855 |
| 1729896000 | 0.5679999 | 0.0579999 | 11.37 | 0.535 | 0.5679999 | 0.475 | 177523 |
| 1729809600 | 0.51 | -0.07 | -12.07 | 0.5848 | 0.607 | 0.47 | 280263 |
| 1729723200 | 0.58 | -0.0946 | -14.02 | 0.6746 | 0.6746 | 0.5024 | 715608 |
| 1729636800 | 0.6746 | 0.0031 | 0.46 | 0.6405 | 0.744999 | 0.6114 | 594630 |
| 1729550400 | 0.6715 | -0.0985 | -12.79 | 0.8165 | 0.8165 | 0.5635 | 963987 |
| 1729291200 | 0.77 | -0.175 | -18.52 | 0.94 | 0.95 | 0.72 | 900088 |
| 1729204800 | 0.945 | 0.0843 | 9.79 | 0.8199999 | 0.95 | 0.8199999 | 614481 |
| 1729118400 | 0.8607 | 0.0105 | 1.24 | 0.8202 | 0.9 | 0.8101 | 47718 |
| 1729032000 | 0.8502 | -0.0098 | -1.14 | 0.85505 | 0.92 | 0.8501 | 56545 |
| 1728945600 | 0.86 | 0.0799 | 10.24 | 0.7601 | 0.86 | 0.751 | 195682 |
| 1728686400 | 0.7801 | 0.0401 | 5.42 | 0.771 | 0.8177 | 0.7161 | 3371105 |
| 1728600000 | 0.74 | -0.02 | -2.63 | 0.7699 | 0.88 | 0.71 | 1311548 |
| 1728513600 | 0.76 | 0.001 | 0.13 | 0.75 | 0.76 | 0.7111 | 14172 |
| 1728427200 | 0.759 | 0.029 | 3.97 | 0.73 | 0.779 | 0.7 | 24116 |
| 1728340800 | 0.73 | -0.013 | -1.75 | 0.7433999 | 0.75 | 0.724 | 52164 |
| 1728081600 | 0.743 | 0.0129 | 1.77 | 0.793654 | 0.7995 | 0.72 | 24363 |
| 1727995200 | 0.7301 | -0.0829 | -10.20 | 0.775 | 0.8149999 | 0.715 | 53459 |
| 1727908800 | 0.8129999 | 0.0337999 | 4.34 | 0.805 | 0.8199 | 0.7509 | 74890 |
| 1727822400 | 0.7792 | 0.0092 | 1.19 | 0.8279 | 0.8279 | 0.7574 | 25678 |
| 1727735520 | 0.77 | 0.01 | 1.32 | 0.76 | 0.8468 | 0.7468 | 43772 |
| 1727476800 | 0.76 | 0.0516 | 7.28 | 0.7049 | 0.892 | 0.7049 | 71814 |
| 1727390400 | 0.7084 | -0.0209 | -2.87 | 0.7292999 | 0.85 | 0.705 | 62003 |
| 1727304000 | 0.7292999 | -0.0419 | -5.43 | 0.74 | 0.7714 | 0.694999 | 61907 |
| 1727217600 | 0.7712 | 0.0233 | 3.12 | 0.74 | 0.799 | 0.74 | 23761 |
| 1727131200 | 0.7479 | 0.0239 | 3.30 | 0.75 | 0.76 | 0.7 | 32823 |
| 1726872000 | 0.724 | 0.0267 | 3.83 | 0.6758999 | 0.7255 | 0.6455999 | 38760 |
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
