Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.38095238095 | 0.42 | 0.46 | 0.4 | 83784 | 0.4306235 | CS |
| 4 | -0.055 | -11.8279569892 | 0.465 | 0.49 | 0.4 | 61221 | 0.44514963 | CS |
| 12 | -0.04 | -8.88888888889 | 0.45 | 0.54 | 0.4 | 40799 | 0.47008902 | CS |
| 26 | -0.12 | -22.641509434 | 0.53 | 0.65 | 0.4 | 33697 | 0.50195575 | CS |
| 52 | 0 | 0 | 0.41 | 0.65 | 0.365 | 49873 | 0.4920777 | CS |
| 156 | -1.38 | -77.094972067 | 1.79 | 1.79 | 0.25 | 125036 | 0.64596713 | CS |
| 260 | -1.38 | -77.094972067 | 1.79 | 1.79 | 0.25 | 125036 | 0.64596713 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.43 | 0.015 | 3.61 | 0.42 | 0.43 | 0.42 | 8000 |
| 1732574400 | 0.415 | -0.015 | -3.49 | 0.4099999 | 0.42 | 0.4099999 | 55905 |
| 1732315200 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.43 | 0.4 | 82780 |
| 1732228800 | 0.42 | -0.03 | -6.67 | 0.43 | 0.435 | 0.4099999 | 144831 |
| 1732142400 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.405 | 127404 |
| 1732056000 | 0.42 | -0.02 | -4.55 | 0.43 | 0.445 | 0.42 | 108300 |
| 1731969600 | 0.44 | -0.02 | -4.35 | 0.46 | 0.48 | 0.44 | 83264 |
| 1731710400 | 0.46 | 0.035 | 8.24 | 0.46 | 0.48 | 0.44 | 82093 |
| 1731624000 | 0.425 | -0.065 | -13.27 | 0.47 | 0.47 | 0.42 | 108363 |
| 1731537600 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 40308 |
| 1731451200 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.46 | 57885 |
| 1731364800 | 0.49 | 0.06 | 13.95 | 0.425 | 0.49 | 0.405 | 58924 |
| 1731105600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 10297 |
| 1731019200 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.43 | 63297 |
| 1730932800 | 0.46 | -0.02 | -4.17 | 0.485 | 0.485 | 0.46 | 66712 |
| 1730846400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.465 | 35000 |
| 1730760000 | 0.49 | 0.02 | 4.26 | 0.49 | 0.49 | 0.49 | 5100 |
| 1730497200 | 0.47 | 0.005 | 1.08 | 0.46 | 0.48 | 0.46 | 52289 |
| 1730410800 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.465 | 6370 |
| 1730324400 | 0.46 | -0.015 | -3.16 | 0.465 | 0.465 | 0.46 | 27289 |
| 1730238000 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 38760 |
| 1730151600 | 0.47 | 0.02 | 4.44 | 0.4675 | 0.47 | 0.455 | 56250 |
| 1729892400 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 25127 |
| 1729806000 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 1700 |
| 1729719600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 84570 |
| 1729633200 | 0.47 | -0.005 | -1.05 | 0.46 | 0.47 | 0.46 | 36539 |
| 1729546800 | 0.475 | -0.01 | -2.06 | 0.49 | 0.49 | 0.46 | 9047 |
| 1729287600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 7274 |
| 1729201200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 6751 |
| 1729114800 | 0.485 | -0.015 | -3.00 | 0.49 | 0.49 | 0.485 | 7611 |
| 1729028400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 34377 |
| 1728682800 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 9509 |
| 1728596400 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 20009 |
| 1728510000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 43900 |
| 1728423600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 7304 |
| 1728337200 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 2680 |
| 1728078000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 13 |
| 1727991600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 8561 |
| 1727905200 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 8400 |
| 1727818800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 5100 |
| 1727732400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 57951 |
| 1727473200 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.48 | 64562 |
| 1727386800 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.485 | 49198 |
| 1727300400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 33337 |
| 1727214000 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 119557 |
| 1727127600 | 0.5 | -0.01 | -1.96 | 0.49 | 0.5 | 0.48 | 16203 |
| 1726868400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 20000 |
| 1726782000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.49 | 25146 |
| 1726695600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 3001 |
| 1726609200 | 0.5 | 0.01 | 2.04 | 0.52 | 0.52 | 0.48 | 20445 |
| 1726522800 | 0.49 | -0.02 | -3.92 | 0.52 | 0.52 | 0.49 | 106830 |
| 1726263600 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 18645 |
| 1726177200 | 0.52 | 0 | 0.00 | 0.495 | 0.53 | 0.455 | 51933 |
| 1726090800 | 0.52 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 29229 |
| 1726004400 | 0.52 | 0.02 | 4.00 | 0.49 | 0.52 | 0.49 | 28230 |
| 1725918000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1480 |
| 1725658800 | 0.51 | -0.01 | -1.92 | 0.495 | 0.53 | 0.495 | 84561 |
| 1725572400 | 0.52 | 0.03 | 6.12 | 0.5 | 0.54 | 0.5 | 35294 |
| 1725486000 | 0.49 | -0.005 | -1.01 | 0.45 | 0.49 | 0.45 | 3640 |
| 1725399600 | 0.495 | -0.045 | -8.33 | 0.51 | 0.52 | 0.47 | 54779 |
| 1725054000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 15000 |
| 1724967600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 499 |
| 1724881200 | 0.53 | 0.035 | 7.07 | 0.53 | 0.53 | 0.53 | 10200 |
| 1724794800 | 0.495 | -0.045 | -8.33 | 0.51 | 0.53 | 0.495 | 41317 |
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
