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 | -0.005 | -1.16279069767 | 0.43 | 0.45 | 0.42 | 13873 | 0.43056368 | CS |
| 4 | 0.055 | 14.8648648649 | 0.37 | 0.49 | 0.37 | 38743 | 0.42518206 | CS |
| 12 | 0 | 0 | 0.425 | 0.49 | 0.37 | 28596 | 0.417991 | CS |
| 26 | -0.095 | -18.2692307692 | 0.52 | 0.64 | 0.37 | 22492 | 0.45645019 | CS |
| 52 | 0.045 | 11.8421052632 | 0.38 | 0.8 | 0.37 | 27352 | 0.54400395 | CS |
| 156 | -0.225 | -34.6153846154 | 0.65 | 0.8 | 0.27 | 23164 | 0.50053176 | CS |
| 260 | -0.225 | -34.6153846154 | 0.65 | 0.8 | 0.27 | 23164 | 0.50053176 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 26500 |
| 1741387200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 20700 |
| 1741300800 | 0.44 | 0 | 0.00 | 0.43 | 0.45 | 0.43 | 16155 |
| 1741214400 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 1005 |
| 1741128000 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 5005 |
| 1741041600 | 0.44 | 0 | 0.00 | 0.455 | 0.465 | 0.44 | 29566 |
| 1740782400 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.425 | 22137 |
| 1740696000 | 0.43 | -0.03 | -6.52 | 0.44 | 0.44 | 0.43 | 84500 |
| 1740609600 | 0.46 | 0.025 | 5.75 | 0.455 | 0.475 | 0.455 | 2601 |
| 1740523200 | 0.435 | -0.015 | -3.33 | 0.49 | 0.49 | 0.435 | 35663 |
| 1740436800 | 0.45 | 0.03 | 7.14 | 0.43 | 0.48 | 0.43 | 63351 |
| 1740177600 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.42 | 24106 |
| 1740091200 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.42 | 18500 |
| 1740004800 | 0.42 | 0.005 | 1.20 | 0.44 | 0.44 | 0.42 | 43594 |
| 1739918400 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4099999 | 94246 |
| 1739572800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.4099999 | 30612 |
| 1739486400 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.4099999 | 61800 |
| 1739400000 | 0.42 | 0.04 | 10.53 | 0.38 | 0.425 | 0.38 | 147575 |
| 1739313600 | 0.38 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 8500 |
| 1739227200 | 0.38 | -0.01 | -2.56 | 0.38 | 0.39 | 0.38 | 73007 |
| 1738968000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 112000 |
| 1738881600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 11000 |
| 1738795200 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 13500 |
| 1738708800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 62000 |
| 1738622400 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 2472 |
| 1738363200 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.39 | 93300 |
| 1738276800 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.4099999 | 0.405 | 16581 |
| 1738190400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738104000 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 11500 |
| 1738017600 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.4 | 18637 |
| 1737758400 | 0.4099999 | -0.02 | -4.65 | 0.425 | 0.425 | 0.4 | 66000 |
| 1737672000 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 26775 |
| 1737585600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 4500 |
| 1737499200 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 20500 |
| 1737412800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 3505 |
| 1737153600 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 7875 |
| 1737067200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1736980800 | 0.42 | -0.015 | -3.45 | 0.42 | 0.43 | 0.4099999 | 8000 |
| 1736894400 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 13000 |
| 1736808000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736548800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 12000 |
| 1736462400 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 7000 |
| 1736376000 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.4099999 | 46772 |
| 1736289600 | 0.46 | 0 | 0.00 | 0.44 | 0.46 | 0.44 | 8500 |
| 1736203200 | 0.46 | 0.02 | 4.55 | 0.46 | 0.465 | 0.46 | 11725 |
| 1735944000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 5000 |
| 1735857600 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.415 | 10504 |
| 1735684800 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 5239 |
| 1735598400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 1000 |
| 1735339200 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 109704 |
| 1735069200 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.415 | 11000 |
| 1734993600 | 0.44 | -0.005 | -1.12 | 0.415 | 0.44 | 0.415 | 8000 |
| 1734734400 | 0.445 | 0.02 | 4.71 | 0.42 | 0.445 | 0.415 | 8910 |
| 1734648000 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.415 | 2500 |
| 1734561600 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 11100 |
| 1734475200 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 41179 |
| 1734388800 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.425 | 20000 |
| 1734129600 | 0.445 | 0.015 | 3.49 | 0.45 | 0.45 | 0.43 | 32680 |
| 1734043200 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.42 | 49500 |
| 1733956800 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 12000 |
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
