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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224420 | 0.318 | -0.031 | -8.88 | 0.318 | 0.318 | 0.318 | 1000 |
| 1732138020 | 0.349 | -0.021 | -5.68 | 0.349 | 0.349 | 0.349 | 5000 |
| 1732051620 | 0.37 | 0.067 | 22.11 | 0.37 | 0.37 | 0.37 | 9500 |
| 1731965160 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1731705960 | 0.303 | 0.026 | 9.39 | 0.308 | 0.32 | 0.303 | 22124 |
| 1731619560 | 0.277 | -0.024 | -7.97 | 0.2889998 | 0.303 | 0.277 | 27200 |
| 1731533160 | 0.301 | -0.019 | -5.94 | 0.313 | 0.313 | 0.301 | 7100 |
| 1731446820 | 0.32 | -0.072 | -18.37 | 0.32 | 0.32 | 0.32 | 5550 |
| 1731360420 | 0.392 | 0.017 | 4.53 | 0.392 | 0.392 | 0.392 | 3000 |
| 1731101160 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1731014760 | 0.375 | -0.034 | -8.31 | 0.375 | 0.375 | 0.375 | 700 |
| 1730928360 | 0.4089999 | -0.014 | -3.31 | 0.4089999 | 0.4089999 | 0.4089999 | 15200 |
| 1730841960 | 0.423 | 0.003 | 0.71 | 0.423 | 0.423 | 0.423 | 525 |
| 1730755560 | 0.42 | -0.015 | -3.45 | 0.422 | 0.425 | 0.42 | 22991 |
| 1730496360 | 0.435 | 0.035 | 8.75 | 0.431 | 0.435 | 0.431 | 21959 |
| 1730409960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730323560 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4 | 0.4 | 4710 |
| 1730237160 | 0.37 | -0.002 | -0.54 | 0.37 | 0.37 | 0.37 | 8560 |
| 1730150760 | 0.372 | -0.066 | -15.07 | 0.399 | 0.449 | 0.372 | 156584 |
| 1729888020 | 0.438 | 0.052 | 13.47 | 0.414 | 0.44 | 0.414 | 28513 |
| 1729801560 | 0.386 | 0.043 | 12.54 | 0.38 | 0.386 | 0.38 | 10667 |
| 1729715160 | 0.343 | 0.032 | 10.29 | 0.343 | 0.343 | 0.343 | 8762 |
| 1729628760 | 0.311 | 0.009 | 2.98 | 0.321 | 0.321 | 0.311 | 3600 |
| 1729542360 | 0.302 | 0.074 | 32.46 | 0.302 | 0.302 | 0.302 | 7000 |
| 1729283160 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1729196760 | 0.228 | -0.014 | -5.79 | 0.228 | 0.228 | 0.228 | 1111 |
| 1729110360 | 0.242 | 0.017 | 7.56 | 0.242 | 0.242 | 0.242 | 1110 |
| 1729023960 | 0.225 | -0.034 | -13.13 | 0.225 | 0.225 | 0.225 | 1000 |
| 1728937620 | 0.259 | 0.019 | 7.92 | 0.259 | 0.259 | 0.259 | 3700 |
| 1728678360 | 0.24 | 0.039 | 19.40 | 0.24 | 0.24 | 0.24 | 10000 |
| 1728591960 | 0.201 | 0.001 | 0.50 | 0.2 | 0.223 | 0.2 | 15071 |
| 1728505560 | 0.2 | -0.055 | -21.57 | 0.213 | 0.218 | 0.2 | 38681 |
| 1728419220 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1728332820 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1728073620 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727987220 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727900820 | 0.255 | 0.036 | 16.44 | 0.255 | 0.255 | 0.255 | 3333 |
| 1727814420 | 0.219 | -0.017 | -7.20 | 0.239 | 0.239 | 0.218 | 10338 |
| 1727727960 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1727468760 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1727382360 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1727295960 | 0.236 | -0.004 | -1.67 | 0.236 | 0.236 | 0.236 | 12702 |
| 1727209560 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1727123160 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1726863960 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1726777560 | 0.24 | 0.003 | 1.27 | 0.24 | 0.24 | 0.24 | 60 |
| 1726691160 | 0.237 | 0 | 0.00 | 0.237 | 0.237 | 0.237 | 0 |
| 1726604760 | 0.237 | -0.019 | -7.42 | 0.244 | 0.244 | 0.237 | 42273 |
| 1726518420 | 0.256 | 0.018 | 7.56 | 0.256 | 0.256 | 0.256 | 16000 |
| 1726259160 | 0.238 | 0 | 0.00 | 0.238 | 0.238 | 0.238 | 0 |
| 1726172760 | 0.238 | 0 | 0.00 | 0.238 | 0.238 | 0.238 | 0 |
| 1726086360 | 0.238 | -0.019 | -7.39 | 0.238 | 0.238 | 0.238 | 2100 |
| 1725999960 | 0.257 | 0.01 | 4.05 | 0.257 | 0.257 | 0.257 | 4289 |
| 1725913620 | 0.247 | 0.04 | 19.32 | 0.247 | 0.247 | 0.247 | 5000 |
| 1725654360 | 0.207 | 0 | 0.00 | 0.207 | 0.207 | 0.207 | 0 |
| 1725567960 | 0.207 | -0.021 | -9.21 | 0.207 | 0.207 | 0.207 | 15000 |
| 1725481560 | 0.228 | 0.014 | 6.54 | 0.249 | 0.249 | 0.228 | 3702 |
| 1725395160 | 0.214 | 0 | 0.00 | 0.214 | 0.214 | 0.214 | 0 |
| 1725308760 | 0.214 | 0 | 0.00 | 0.214 | 0.214 | 0.214 | 0 |
| 1725049560 | 0.214 | 0 | 0.00 | 0.214 | 0.214 | 0.214 | 0 |
| 1724963160 | 0.214 | -0.036 | -14.40 | 0.232 | 0.233 | 0.214 | 14300 |
| 1724876760 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 8911 |
| 1724790420 | 0.255 | 0.0510001 | 25.00 | 0.234 | 0.255 | 0.234 | 13300 |
| 1724704020 | 0.2039999 | -0.052 | -20.31 | 0.1835 | 0.215 | 0.1835 | 38232 |
| 1724444820 | 0.256 | 0.086 | 50.59 | 0.235 | 0.256 | 0.221 | 49996 |
| 1724358420 | 0.17 | -0.022 | -11.46 | 0.198 | 0.198 | 0.17 | 51000 |
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
