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 | -0.04 | -13.3333333333 | 0.3 | 0.305 | 0.26 | 17101 | 0.30210536 | CS |
| 4 | -0.045 | -14.7540983607 | 0.305 | 0.305 | 0.25 | 14279 | 0.29226009 | CS |
| 12 | 0.075 | 40.5405405405 | 0.185 | 0.38 | 0.17 | 58623 | 0.31128393 | CS |
| 26 | 0.085 | 48.5714285714 | 0.175 | 0.38 | 0.14 | 36748 | 0.27399723 | CS |
| 52 | 0.02 | 8.33333333333 | 0.24 | 0.38 | 0.14 | 23565 | 0.26290955 | CS |
| 156 | -0.19 | -42.2222222222 | 0.45 | 0.45 | 0.14 | 19730 | 0.26423097 | CS |
| 260 | -1.86 | -87.7358490566 | 2.12 | 2.24 | 0.14 | 29750 | 0.71288256 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938800 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 48000 |
| 1742852400 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 11500 |
| 1742593200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742506800 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1500 |
| 1742420400 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.295 | 24503 |
| 1742334000 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 4000 |
| 1742247600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 55000 |
| 1741988400 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.3 | 0.28 | 7500 |
| 1741902000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 700 |
| 1741815600 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 500 |
| 1741729200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 8000 |
| 1741642800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 31000 |
| 1741387200 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 1500 |
| 1741300800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1741214400 | 0.29 | 0.02 | 7.41 | 0.29 | 0.29 | 0.29 | 500 |
| 1741128000 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.26 | 28000 |
| 1741041600 | 0.2849999 | -0.01 | -3.39 | 0.305 | 0.305 | 0.2849999 | 9500 |
| 1740782400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.25 | 49629 |
| 1740696000 | 0.295 | -0.01 | -3.28 | 0.295 | 0.295 | 0.295 | 4250 |
| 1740609600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1740523200 | 0.305 | 0.005 | 1.67 | 0.32 | 0.32 | 0.29 | 15700 |
| 1740436800 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 15750 |
| 1740177600 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.29 | 148000 |
| 1740091200 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.31 | 119812 |
| 1740004800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 71500 |
| 1739918400 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 47569 |
| 1739572800 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 2000 |
| 1739486400 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.35 | 34500 |
| 1739400000 | 0.3449999 | 0.0099999 | 2.99 | 0.325 | 0.3449999 | 0.325 | 14000 |
| 1739313600 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.31 | 62000 |
| 1739227200 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 22510 |
| 1738968000 | 0.365 | -0.005 | -1.35 | 0.36 | 0.365 | 0.36 | 25000 |
| 1738881600 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 5000 |
| 1738795200 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 2000 |
| 1738708800 | 0.37 | 0.005 | 1.37 | 0.35 | 0.37 | 0.35 | 12100 |
| 1738622400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 12100 |
| 1738363200 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 104400 |
| 1738276800 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.35 | 67948 |
| 1738190400 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.375 | 59700 |
| 1738104000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2000 |
| 1738017600 | 0.37 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 8363 |
| 1737758400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 69500 |
| 1737672000 | 0.37 | 0.03 | 8.82 | 0.34 | 0.37 | 0.34 | 64060 |
| 1737585600 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 23950 |
| 1737499200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 1500 |
| 1737412800 | 0.355 | 0.015 | 4.41 | 0.37 | 0.37 | 0.355 | 13500 |
| 1737153600 | 0.34 | 0.015 | 4.62 | 0.325 | 0.34 | 0.325 | 41920 |
| 1737067200 | 0.325 | 0.01 | 3.17 | 0.315 | 0.335 | 0.315 | 11501 |
| 1736980800 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.305 | 323300 |
| 1736894400 | 0.32 | -0.005 | -1.54 | 0.35 | 0.38 | 0.29 | 520342 |
| 1736808000 | 0.325 | 0.105 | 47.73 | 0.25 | 0.34 | 0.25 | 826009 |
| 1736548800 | 0.22 | 0.01 | 4.76 | 0.2 | 0.225 | 0.195 | 11329 |
| 1736462400 | 0.21 | 0.02 | 10.53 | 0.2 | 0.21 | 0.2 | 24187 |
| 1736376000 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 1500 |
| 1736289600 | 0.185 | -0.01 | -5.13 | 0.185 | 0.195 | 0.18 | 211002 |
| 1736203200 | 0.195 | 0.015 | 8.33 | 0.18 | 0.195 | 0.18 | 14500 |
| 1735944000 | 0.18 | 0.005 | 2.86 | 0.195 | 0.195 | 0.18 | 17500 |
| 1735857600 | 0.175 | 0 | 0.00 | 0.185 | 0.185 | 0.17 | 87000 |
| 1735684800 | 0.175 | 0.025 | 16.67 | 0.165 | 0.175 | 0.15 | 79505 |
| 1735598400 | 0.15 | 0.005 | 3.45 | 0.145 | 0.15 | 0.14 | 73620 |
| 1735339200 | 0.145 | -0.01 | -6.45 | 0.15 | 0.15 | 0.145 | 184600 |
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
