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 | 0.13 | 21.1382113821 | 0.615 | 0.98 | 0.55 | 18557 | 0.763355 | DE |
| 4 | 0.12 | 19.2 | 0.625 | 0.98 | 0.525 | 9571 | 0.6770049 | DE |
| 12 | 0.24 | 47.5247524752 | 0.505 | 0.98 | 0.346 | 5857 | 0.60483847 | DE |
| 26 | 0.1750001 | 30.7017773161 | 0.5699999 | 0.98 | 0.346 | 5486 | 0.56643284 | DE |
| 52 | -0.4049999 | -35.2173856711 | 1.1499999 | 1.34 | 0.346 | 4515 | 0.70070086 | DE |
| 156 | -4.115 | -84.670781893 | 4.86 | 4.89 | 0.346 | 3262 | 1.85371217 | DE |
| 260 | -4.255 | -85.1 | 5 | 8.3 | 0.346 | 3494 | 4.01917163 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.78 | 0.04 | 5.41 | 0.78 | 0.78 | 0.78 | 1000 |
| 1743110820 | 0.74 | -0.035 | -4.52 | 0.775 | 0.775 | 0.7 | 21600 |
| 1743024420 | 0.775 | 0.225 | 40.91 | 0.615 | 0.98 | 0.615 | 69217 |
| 1742938020 | 0.55 | -0.065 | -10.57 | 0.55 | 0.55 | 0.55 | 150 |
| 1742851620 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.55 | 1687 |
| 1742592420 | 0.615 | 0.015 | 2.50 | 0.615 | 0.615 | 0.615 | 130 |
| 1742506020 | 0.6 | 0.005 | 0.84 | 0.55 | 0.6 | 0.55 | 12127 |
| 1742419620 | 0.595 | -0.005 | -0.83 | 0.55 | 0.595 | 0.54 | 12470 |
| 1742333220 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.595 | 6990 |
| 1742246820 | 0.6 | 0.005 | 0.84 | 0.595 | 0.6 | 0.595 | 7825 |
| 1741987620 | 0.595 | 0.07 | 13.33 | 0.6 | 0.6 | 0.55 | 8365 |
| 1741901220 | 0.525 | -0.04 | -7.08 | 0.595 | 0.595 | 0.525 | 3900 |
| 1741814820 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 315 |
| 1741728420 | 0.5649999 | -0.03 | -5.04 | 0.595 | 0.595 | 0.5649999 | 4217 |
| 1741642020 | 0.595 | 0.07 | 13.33 | 0.525 | 0.595 | 0.525 | 5101 |
| 1741382820 | 0.525 | -0.015 | -2.78 | 0.595 | 0.595 | 0.525 | 44 |
| 1741296420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741210020 | 0.54 | -0.035 | -6.09 | 0.6 | 0.6 | 0.54 | 2400 |
| 1741123620 | 0.5749999 | -0.02 | -3.36 | 0.6 | 0.6 | 0.55 | 16079 |
| 1741037220 | 0.595 | -0.03 | -4.80 | 0.6 | 0.62 | 0.595 | 8466 |
| 1740778020 | 0.625 | 0.0550001 | 9.65 | 0.625 | 0.625 | 0.625 | 770 |
| 1740691620 | 0.5699999 | 0.0399999 | 7.55 | 0.5699999 | 0.5699999 | 0.5699999 | 2900 |
| 1740605220 | 0.53 | -0.12 | -18.46 | 0.585 | 0.585 | 0.53 | 2400 |
| 1740518820 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 4900 |
| 1740432420 | 0.62 | 0.07 | 12.73 | 0.65 | 0.65 | 0.62 | 1892 |
| 1740173220 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1530 |
| 1740086820 | 0.55 | -0.05 | -8.33 | 0.55 | 0.55 | 0.55 | 3000 |
| 1740000420 | 0.6 | 0.06 | 11.11 | 0.505 | 0.6 | 0.505 | 5070 |
| 1739914020 | 0.54 | -0.03 | -5.26 | 0.482 | 0.54 | 0.482 | 5835 |
| 1739827620 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739568420 | 0.5699999 | 0.0399999 | 7.55 | 0.482 | 0.5699999 | 0.482 | 7480 |
| 1739482020 | 0.53 | -0.005 | -0.93 | 0.468 | 0.53 | 0.468 | 36670 |
| 1739395620 | 0.535 | 0.095 | 21.59 | 0.49 | 0.535 | 0.49 | 3950 |
| 1739309220 | 0.44 | -0.012 | -2.65 | 0.44 | 0.44 | 0.44 | 3049 |
| 1739222820 | 0.452 | 0.058 | 14.72 | 0.3459999 | 0.452 | 0.3459999 | 4625 |
| 1738963620 | 0.394 | 0 | 0.00 | 0.394 | 0.428 | 0.394 | 7124 |
| 1738877220 | 0.394 | -0.044 | -10.05 | 0.44 | 0.44 | 0.394 | 5180 |
| 1738790820 | 0.438 | -0.042 | -8.75 | 0.5 | 0.5 | 0.438 | 2171 |
| 1738704420 | 0.48 | 0.06 | 14.29 | 0.48 | 0.48 | 0.48 | 400 |
| 1738618020 | 0.42 | -0.105 | -20.00 | 0.422 | 0.422 | 0.42 | 250 |
| 1738358820 | 0.525 | -0.01 | -1.87 | 0.43 | 0.525 | 0.43 | 5270 |
| 1738272420 | 0.535 | 0.105 | 24.42 | 0.535 | 0.535 | 0.535 | 10 |
| 1738186020 | 0.43 | -0.135 | -23.89 | 0.595 | 0.595 | 0.43 | 6760 |
| 1738099620 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 2180 |
| 1738013220 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1737754020 | 0.5749999 | 0 | 0.00 | 0.5 | 0.5749999 | 0.5 | 251 |
| 1737667620 | 0.5749999 | 0.1149999 | 25.00 | 0.5749999 | 0.5749999 | 0.47 | 342 |
| 1737581220 | 0.46 | -0.045 | -8.91 | 0.555 | 0.555 | 0.46 | 4500 |
| 1737494820 | 0.505 | -0.095 | -15.83 | 0.6 | 0.6 | 0.5 | 3015 |
| 1737408420 | 0.6 | 0.15 | 33.33 | 0.5 | 0.6 | 0.44 | 6060 |
| 1737149220 | 0.45 | -0.048 | -9.64 | 0.452 | 0.498 | 0.45 | 3076 |
| 1737062820 | 0.498 | -0.077 | -13.39 | 0.498 | 0.498 | 0.498 | 505 |
| 1736976420 | 0.5749999 | 0.0989999 | 20.80 | 0.5749999 | 0.5749999 | 0.505 | 4165 |
| 1736890020 | 0.476 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.476 | 900 |
| 1736803620 | 0.476 | -0.029 | -5.74 | 0.5 | 0.5 | 0.476 | 950 |
| 1736544420 | 0.505 | -0.035 | -6.48 | 0.466 | 0.505 | 0.466 | 2001 |
| 1736458020 | 0.54 | 0.01 | 1.89 | 0.505 | 0.54 | 0.505 | 3400 |
| 1736371620 | 0.53 | 0.036 | 7.29 | 0.505 | 0.54 | 0.5 | 4101 |
| 1736285220 | 0.494 | -0.081 | -14.09 | 0.54 | 0.54 | 0.492 | 3687 |
| 1736198820 | 0.5749999 | 0.0499999 | 9.52 | 0.5 | 0.5749999 | 0.5 | 223 |
| 1735939620 | 0.525 | 0.063 | 13.64 | 0.505 | 0.525 | 0.505 | 2175 |
| 1735853220 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1735594020 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 51 |
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
