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 | 0.064 | 13.7015628345 | 0.4671 | 0.6153999 | 0.4578 | 31701 | 0.56656505 | DE |
| 4 | -0.1589 | -23.0289855072 | 0.69 | 0.8403 | 0.3616 | 44815 | 0.54290275 | DE |
| 12 | -0.6817 | -56.2087730871 | 1.2128 | 1.7598 | 0.3616 | 24337 | 0.73773226 | DE |
| 26 | -0.2043 | -27.7807995649 | 0.7354 | 2 | 0.3616 | 29331 | 1.10182059 | DE |
| 52 | -1.3085 | -71.1295933899 | 1.8396 | 2.13 | 0.3616 | 21804 | 1.15969103 | DE |
| 156 | -8.5579 | -94.1566729013 | 9.089 | 13.104 | 0.3616 | 18408 | 2.32123406 | DE |
| 260 | -8.5579 | -94.1566729013 | 9.089 | 13.104 | 0.3616 | 18408 | 2.32123406 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 0.5423 | -0.0153 | -2.74 | 0.5385 | 0.5426999 | 0.5309 | 427 |
| 1742592420 | 0.5576 | 0.0073 | 1.33 | 0.533 | 0.5617 | 0.533 | 698 |
| 1742506020 | 0.5503 | 0.0263 | 5.02 | 0.5412 | 0.56 | 0.5173 | 52825 |
| 1742419620 | 0.524 | -0.076 | -12.67 | 0.5825 | 0.6072999 | 0.524 | 24349 |
| 1742333220 | 0.6 | 0.1107 | 22.62 | 0.4825 | 0.6153999 | 0.4743 | 73459 |
| 1742246820 | 0.4893 | 0.0212 | 4.53 | 0.4671 | 0.4963 | 0.4578 | 7173 |
| 1741987620 | 0.4681 | 0.0181 | 4.02 | 0.479 | 0.479 | 0.4571 | 19196 |
| 1741901220 | 0.45 | -0.0299 | -6.23 | 0.4679 | 0.491 | 0.45 | 32505 |
| 1741814820 | 0.4799 | 0.0017 | 0.36 | 0.5 | 0.5 | 0.4684 | 1228 |
| 1741728420 | 0.4782 | 0.0021 | 0.44 | 0.4636 | 0.4827 | 0.4584 | 21094 |
| 1741642020 | 0.4761 | -0.0381 | -7.41 | 0.53 | 0.53 | 0.4708 | 47566 |
| 1741382820 | 0.5142 | 0.0222 | 4.51 | 0.507 | 0.5142 | 0.4995 | 1900 |
| 1741296420 | 0.492 | -0.0081 | -1.62 | 0.487 | 0.5079 | 0.4858 | 31362 |
| 1741210020 | 0.5001 | 0.0294 | 6.25 | 0.4775 | 0.5195999 | 0.4675 | 15140 |
| 1741123620 | 0.4707 | 0.0324 | 7.39 | 0.5 | 0.5 | 0.3616 | 121755 |
| 1741037220 | 0.4383 | -0.186 | -29.79 | 0.63 | 0.63 | 0.4379 | 134682 |
| 1740778020 | 0.6243 | -0.1153 | -15.59 | 0.8403 | 0.8403 | 0.61 | 157089 |
| 1740691620 | 0.7396 | 0.0395001 | 5.64 | 0.7009 | 0.7522 | 0.682 | 19477 |
| 1740605220 | 0.7000999 | 0.0700999 | 11.13 | 0.6235 | 0.7000999 | 0.6235 | 19199 |
| 1740518820 | 0.63 | -0.0392 | -5.86 | 0.6616 | 0.6616 | 0.6188 | 95211 |
| 1740432420 | 0.6692 | -0.0258 | -3.71 | 0.6899999 | 0.7371 | 0.6317 | 20386 |
| 1740173220 | 0.6949999 | -0.0001 | -0.01 | 0.7044 | 0.7463999 | 0.6949999 | 16400 |
| 1740086820 | 0.6951 | -0.0703 | -9.18 | 0.7376 | 0.7388 | 0.6949999 | 15685 |
| 1740000420 | 0.7654 | 0.0089001 | 1.18 | 0.75 | 0.7654 | 0.74 | 7211 |
| 1739914020 | 0.7564999 | -0.0138 | -1.79 | 0.7826999 | 0.7826999 | 0.7518 | 17174 |
| 1739827620 | 0.7703 | -0.0054 | -0.70 | 0.7811 | 0.7811 | 0.77 | 9251 |
| 1739568420 | 0.7756999 | -0.0011 | -0.14 | 0.7933 | 0.8085 | 0.7623 | 10828 |
| 1739482020 | 0.7768 | -0.0561 | -6.74 | 0.835 | 0.8742 | 0.771 | 7859 |
| 1739395620 | 0.8329 | 0.0145 | 1.77 | 0.8081 | 0.8329 | 0.8068999 | 11689 |
| 1739309220 | 0.8184 | -0.0576 | -6.58 | 0.8464 | 0.8656 | 0.8184 | 9242 |
| 1739222820 | 0.876 | 0.0236 | 2.77 | 0.8582 | 0.876 | 0.8424 | 901 |
| 1738963620 | 0.8524 | -0.0476 | -5.29 | 0.8645 | 0.8889 | 0.85 | 5340 |
| 1738877220 | 0.9 | 0.0219 | 2.49 | 0.8751 | 0.9 | 0.8347 | 13194 |
| 1738790820 | 0.8781 | -0.0126 | -1.41 | 0.9121 | 0.9457 | 0.8781 | 12737 |
| 1738704420 | 0.8907 | -0.1285 | -12.61 | 0.9555 | 0.9555 | 0.8907 | 47904 |
| 1738618020 | 1.0192 | -0.05 | -4.26 | 1.0284 | 1.0518 | 1.0086 | 5305 |
| 1738358820 | 1.0646 | 0.01 | 1.35 | 1.05 | 1.0646 | 1.05 | 510 |
| 1738272420 | 1.0504 | 0 | 0.00 | 1.0504 | 1.0504 | 1.0504 | 0 |
| 1738186020 | 1.0504 | -0.05 | -4.25 | 1.0998 | 1.184 | 1.0504 | 2010 |
| 1738099620 | 1.097 | 0.07 | 7.02 | 1.0172 | 1.097 | 1.0172 | 320 |
| 1738013220 | 1.0249999 | -0.05 | -4.37 | 1.0842 | 1.092 | 1.0249999 | 24477 |
| 1737754020 | 1.0718 | 0.01 | 1.11 | 1.0684 | 1.0818 | 1.0522 | 15426 |
| 1737667620 | 1.06 | 0.01 | 0.95 | 1.0242 | 1.0616 | 1.0242 | 12188 |
| 1737581220 | 1.05 | -0.02 | -1.72 | 1.061 | 1.1055999 | 1.05 | 19349 |
| 1737494820 | 1.0684 | -0.1 | -8.78 | 1.1728 | 1.1728 | 1.0682 | 12308 |
| 1737408420 | 1.1712 | -0.01 | -0.98 | 1.1998 | 1.1998 | 1.1712 | 2525 |
| 1737149220 | 1.1828 | -0.02 | -1.43 | 1.2054 | 1.2054 | 1.1612 | 5243 |
| 1737062820 | 1.2 | -0.09 | -6.90 | 1.2123999 | 1.2123999 | 1.1599999 | 18002 |
| 1736976420 | 1.2889999 | 0.1 | 8.34 | 1.2248 | 1.2889999 | 1.2248 | 3479 |
| 1736890020 | 1.1898 | -0.05 | -3.82 | 1.2666 | 1.2666 | 1.1898 | 17733 |
| 1736803620 | 1.237 | -0.09 | -7.09 | 1.3148 | 1.3202 | 1.237 | 10162 |
| 1736544420 | 1.3313999 | -0.06 | -4.33 | 1.3938 | 1.3938 | 1.3313999 | 55687 |
| 1736458020 | 1.3916 | -0.03 | -2.00 | 1.4 | 1.42 | 1.3912 | 4234 |
| 1736371620 | 1.42 | -0.17 | -10.42 | 1.5808 | 1.61 | 1.42 | 37409 |
| 1736285220 | 1.5852 | -0.13 | -7.42 | 1.7092 | 1.7358 | 1.5852 | 17408 |
| 1736198820 | 1.7122 | 0.22 | 14.73 | 1.4782 | 1.7598 | 1.4782 | 10276 |
| 1735939620 | 1.4924 | 0.12 | 8.78 | 1.3788 | 1.4924 | 1.3788 | 9147 |
| 1735853220 | 1.372 | 0.16 | 13.46 | 1.2502 | 1.3818 | 1.2298 | 10287 |
| 1735594020 | 1.2092 | 0.01 | 0.53 | 1.2128 | 1.2382 | 1.1861999 | 12028 |
| 1735334820 | 1.2028 | 0.06 | 4.90 | 1.2154 | 1.2811999 | 1.1834 | 39442 |
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
