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 | -0.0285 | -3.82037533512 | 0.746 | 0.7805 | 0.71 | 2131 | 0.75391802 | DE |
| 4 | -0.035 | -4.6511627907 | 0.7525 | 0.8095 | 0.71 | 11497 | 0.75782009 | DE |
| 12 | -0.1335 | -15.687426557 | 0.851 | 1.0289999 | 0.71 | 22863 | 0.87270048 | DE |
| 26 | -0.4925 | -40.7024793388 | 1.21 | 1.847 | 0.68 | 33359 | 0.92514022 | DE |
| 52 | -2.7825 | -79.5 | 3.5 | 5.54 | 0.68 | 25527 | 1.28461053 | DE |
| 156 | 0.2075 | 40.6862745098 | 0.51 | 9 | 0.236 | 25920 | 2.45945835 | DE |
| 260 | 0.2075 | 40.6862745098 | 0.51 | 9 | 0.236 | 25920 | 2.45945835 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.726 | -0.0245 | -3.26 | 0.779 | 0.779 | 0.71 | 44768 |
| 1743110820 | 0.7504999 | -0.0005 | -0.07 | 0.7504999 | 0.7504999 | 0.7504999 | 3935 |
| 1743024420 | 0.751 | -0.0295 | -3.78 | 0.751 | 0.751 | 0.751 | 1864 |
| 1742938020 | 0.7805 | 0.0285 | 3.79 | 0.753 | 0.7805 | 0.753 | 668 |
| 1742851620 | 0.752 | -0.0025 | -0.33 | 0.7645 | 0.7645 | 0.752 | 522 |
| 1742592420 | 0.7544999 | 0.0079999 | 1.07 | 0.746 | 0.7544999 | 0.746 | 3666 |
| 1742506020 | 0.7465 | -0.0015 | -0.20 | 0.749 | 0.749 | 0.7465 | 460 |
| 1742419620 | 0.748 | -0.024 | -3.11 | 0.801 | 0.8085 | 0.7425 | 15241 |
| 1742333220 | 0.772 | -0.0055 | -0.71 | 0.785 | 0.801 | 0.772 | 10813 |
| 1742246820 | 0.7775 | 0.013 | 1.70 | 0.783 | 0.783 | 0.7775 | 1127 |
| 1741987620 | 0.7645 | -0.028 | -3.53 | 0.7605 | 0.771 | 0.753 | 7990 |
| 1741901220 | 0.7925 | 0.056 | 7.60 | 0.741 | 0.8035 | 0.741 | 2931 |
| 1741814820 | 0.7365 | 0.001 | 0.14 | 0.753 | 0.753 | 0.7365 | 4750 |
| 1741728420 | 0.7355 | 0.0055 | 0.75 | 0.7405 | 0.7405 | 0.7155 | 3550 |
| 1741642020 | 0.73 | -0.0445 | -5.75 | 0.8095 | 0.8095 | 0.7205 | 42940 |
| 1741382820 | 0.7745 | 0.0180001 | 2.38 | 0.7775 | 0.8 | 0.7675 | 44200 |
| 1741296420 | 0.7564999 | 0.0094999 | 1.27 | 0.777 | 0.777 | 0.7564999 | 800 |
| 1741210020 | 0.747 | 0 | 0.00 | 0.747 | 0.747 | 0.747 | 0 |
| 1741123620 | 0.747 | -0.023 | -2.99 | 0.7655 | 0.7655 | 0.716 | 6131 |
| 1741037220 | 0.77 | 0.0085 | 1.12 | 0.7685 | 0.7875 | 0.7685 | 38252 |
| 1740778020 | 0.7615 | -0.011 | -1.42 | 0.7524999 | 0.777 | 0.74 | 28605 |
| 1740691620 | 0.7725 | 0.0125 | 1.64 | 0.801 | 0.801 | 0.7705 | 30195 |
| 1740605220 | 0.76 | -0.01 | -1.30 | 0.7605 | 0.7605 | 0.76 | 500 |
| 1740518820 | 0.77 | -0.0495 | -6.04 | 0.8215 | 0.8215 | 0.77 | 7201 |
| 1740432420 | 0.8195 | -0.045 | -5.21 | 0.8685 | 0.8685 | 0.8185 | 45958 |
| 1740173220 | 0.8645 | 0.0045 | 0.52 | 0.8645 | 0.8645 | 0.8645 | 500 |
| 1740086820 | 0.86 | -0.032 | -3.59 | 0.8725 | 0.8725 | 0.86 | 13450 |
| 1740000420 | 0.892 | -0.0105 | -1.16 | 0.8955 | 0.8955 | 0.858 | 28436 |
| 1739914020 | 0.9025 | 0.0225 | 2.56 | 0.9045 | 0.9045 | 0.9025 | 27000 |
| 1739827620 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739568420 | 0.88 | -0.025 | -2.76 | 0.911 | 0.911 | 0.88 | 43013 |
| 1739482020 | 0.905 | 0.0565 | 6.66 | 0.8995 | 0.905 | 0.89 | 11469 |
| 1739395620 | 0.8485 | -0.0355 | -4.02 | 0.892 | 0.892 | 0.8485 | 30100 |
| 1739309220 | 0.884 | 0.034 | 4.00 | 0.875 | 0.884 | 0.8235 | 53774 |
| 1739222820 | 0.85 | -0.021 | -2.41 | 0.8615 | 0.9345 | 0.85 | 38865 |
| 1738963620 | 0.871 | -0.0015 | -0.17 | 0.8285 | 0.871 | 0.8275 | 8679 |
| 1738877220 | 0.8725 | -0.027 | -3.00 | 0.8905 | 0.8905 | 0.8725 | 2000 |
| 1738790820 | 0.8995 | 0 | 0.00 | 0.8995 | 0.8995 | 0.8995 | 0 |
| 1738704420 | 0.8995 | 0.022 | 2.51 | 0.8995 | 0.8995 | 0.8995 | 5000 |
| 1738618020 | 0.8775 | -0.028 | -3.09 | 0.8715 | 0.893 | 0.862 | 7760 |
| 1738358820 | 0.9055 | -0.0095 | -1.04 | 0.916 | 0.916 | 0.902 | 36000 |
| 1738272420 | 0.915 | 0.0525 | 6.09 | 0.915 | 0.915 | 0.895 | 38975 |
| 1738186020 | 0.8625 | 0.004 | 0.47 | 0.883 | 0.883 | 0.8595 | 5160 |
| 1738099620 | 0.8585 | -0.0215 | -2.44 | 0.8875 | 0.8875 | 0.8585 | 8875 |
| 1738013220 | 0.88 | -0.026 | -2.87 | 0.904 | 0.904 | 0.8705 | 18631 |
| 1737754020 | 0.906 | 0.0095 | 1.06 | 0.901 | 0.954 | 0.8925 | 19688 |
| 1737667620 | 0.8965 | 0.0485 | 5.72 | 0.859 | 0.8965 | 0.8129999 | 16938 |
| 1737581220 | 0.848 | -0.002 | -0.24 | 0.8505 | 0.868 | 0.8315 | 16140 |
| 1737494820 | 0.85 | -0.0335 | -3.79 | 0.8845 | 0.8845 | 0.845 | 23034 |
| 1737408420 | 0.8835 | -0.0255 | -2.81 | 0.8875 | 0.9095 | 0.8835 | 3180 |
| 1737149220 | 0.909 | 0.049 | 5.70 | 0.856 | 0.9285 | 0.856 | 1220 |
| 1737062820 | 0.86 | 0.0055 | 0.64 | 0.9025 | 0.9025 | 0.8595 | 39164 |
| 1736976420 | 0.8545 | -0.0525 | -5.79 | 0.9 | 0.9 | 0.8325 | 41140 |
| 1736890020 | 0.907 | 0.0125 | 1.40 | 0.8905 | 0.907 | 0.871 | 15140 |
| 1736803620 | 0.8945 | -0.0315 | -3.40 | 0.9155 | 0.985 | 0.8535 | 64945 |
| 1736544420 | 0.926 | -0.0195 | -2.06 | 0.94 | 0.94 | 0.893 | 61378 |
| 1736458020 | 0.9455 | -0.029 | -2.98 | 0.945 | 0.9455 | 0.9445 | 4461 |
| 1736371620 | 0.9745 | 0.0435 | 4.67 | 0.895 | 0.9745 | 0.8535 | 166723 |
| 1736285220 | 0.931 | 0.0275 | 3.04 | 0.9 | 0.9635 | 0.9 | 50355 |
| 1736198820 | 0.9035 | -0.0095 | -1.04 | 0.946 | 1.0289999 | 0.902 | 91441 |
| 1735939620 | 0.913 | 0.089 | 10.80 | 0.851 | 0.944 | 0.8495 | 8279 |
| 1735853220 | 0.824 | 0.0315 | 3.97 | 0.78 | 0.857 | 0.74 | 32809 |
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
