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 | 3.22580645161 | 0.31 | 0.41 | 0.31 | 112584 | 0.37414826 | CS |
| 4 | 0.07 | 28 | 0.25 | 0.41 | 0.23 | 113927 | 0.32694434 | CS |
| 12 | -0.09 | -21.9512195122 | 0.41 | 0.415 | 0.23 | 169498 | 0.32388569 | CS |
| 26 | 0.04 | 14.2857142857 | 0.28 | 0.55 | 0.2 | 151404 | 0.34448635 | CS |
| 52 | -0.1 | -23.8095238095 | 0.42 | 0.6 | 0.2 | 128117 | 0.35530364 | CS |
| 156 | -0.47 | -59.4936708861 | 0.79 | 0.9 | 0.16 | 97680 | 0.35051531 | CS |
| 260 | -1.26 | -79.746835443 | 1.58 | 3 | 0.16 | 76573 | 0.57859651 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734388800 | 0.32 | -0.05 | -13.51 | 0.365 | 0.365 | 0.32 | 42026 |
| 1734129600 | 0.37 | -0.025 | -6.33 | 0.355 | 0.38 | 0.355 | 22200 |
| 1734043200 | 0.395 | 0.015 | 3.95 | 0.38 | 0.4099999 | 0.38 | 219136 |
| 1733956800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.4 | 0.35 | 142802 |
| 1733870400 | 0.35 | 0.02 | 6.06 | 0.38 | 0.38 | 0.31 | 129000 |
| 1733784000 | 0.33 | 0.02 | 6.45 | 0.31 | 0.33 | 0.31 | 49782 |
| 1733524800 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 73500 |
| 1733438400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.2849999 | 136850 |
| 1733352000 | 0.315 | -0.035 | -10.00 | 0.35 | 0.35 | 0.31 | 211711 |
| 1733265600 | 0.35 | 0.015 | 4.48 | 0.33 | 0.35 | 0.33 | 41507 |
| 1733179200 | 0.335 | -0.02 | -5.63 | 0.335 | 0.36 | 0.33 | 96240 |
| 1732920000 | 0.355 | 0.045 | 14.52 | 0.33 | 0.365 | 0.325 | 244250 |
| 1732833600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.36 | 0.31 | 367159 |
| 1732747200 | 0.315 | 0.045 | 16.67 | 0.27 | 0.32 | 0.27 | 183800 |
| 1732660800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.27 | 38300 |
| 1732574400 | 0.28 | 0.02 | 7.69 | 0.265 | 0.28 | 0.265 | 38000 |
| 1732315200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 6550 |
| 1732228800 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.24 | 32500 |
| 1732142400 | 0.255 | 0.01 | 4.08 | 0.235 | 0.255 | 0.235 | 29555 |
| 1732056000 | 0.245 | -0.03 | -10.91 | 0.265 | 0.265 | 0.23 | 30000 |
| 1731969600 | 0.275 | 0.04 | 17.02 | 0.25 | 0.28 | 0.25 | 185700 |
| 1731710400 | 0.235 | -0.02 | -7.84 | 0.26 | 0.2849999 | 0.23 | 217100 |
| 1731624000 | 0.255 | 0.005 | 2.00 | 0.245 | 0.255 | 0.23 | 219500 |
| 1731537600 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.24 | 158500 |
| 1731451200 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.255 | 85000 |
| 1731364800 | 0.26 | -0.02 | -7.14 | 0.27 | 0.28 | 0.235 | 198500 |
| 1731105600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 5710 |
| 1731019200 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 2000 |
| 1730932800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 19036 |
| 1730846400 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 11520 |
| 1730760000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 32500 |
| 1730497200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.27 | 40790 |
| 1730410800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 42851 |
| 1730324400 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 92080 |
| 1730238000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 12983 |
| 1730151600 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.31 | 0.2849999 | 133135 |
| 1729892400 | 0.2849999 | -0.02 | -6.56 | 0.31 | 0.31 | 0.28 | 291100 |
| 1729806000 | 0.305 | 0 | 0.00 | 0.3 | 0.325 | 0.3 | 193510 |
| 1729719600 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 35000 |
| 1729633200 | 0.305 | -0.03 | -8.96 | 0.33 | 0.33 | 0.305 | 44949 |
| 1729546800 | 0.335 | -0.005 | -1.47 | 0.33 | 0.335 | 0.315 | 54500 |
| 1729287600 | 0.34 | 0.045 | 15.25 | 0.3 | 0.3449999 | 0.3 | 348329 |
| 1729201200 | 0.295 | 0.015 | 5.36 | 0.29 | 0.3 | 0.28 | 101100 |
| 1729114800 | 0.28 | -0.015 | -5.08 | 0.31 | 0.31 | 0.28 | 225799 |
| 1729028400 | 0.295 | -0.005 | -1.67 | 0.31 | 0.3449999 | 0.295 | 452268 |
| 1728682800 | 0.3 | -0.005 | -1.64 | 0.32 | 0.32 | 0.3 | 373219 |
| 1728596400 | 0.305 | -0.03 | -8.96 | 0.34 | 0.34 | 0.3 | 955286 |
| 1728510000 | 0.335 | -0.02 | -5.63 | 0.36 | 0.365 | 0.33 | 89000 |
| 1728423600 | 0.355 | 0.025 | 7.58 | 0.335 | 0.355 | 0.315 | 318827 |
| 1728337200 | 0.33 | -0.04 | -10.81 | 0.37 | 0.37 | 0.33 | 162742 |
| 1728078000 | 0.37 | -0.005 | -1.33 | 0.37 | 0.385 | 0.34 | 627650 |
| 1727991600 | 0.375 | -0.02 | -5.06 | 0.39 | 0.4 | 0.375 | 68000 |
| 1727905200 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.39 | 144500 |
| 1727818800 | 0.395 | 0.015 | 3.95 | 0.385 | 0.415 | 0.38 | 698595 |
| 1727732400 | 0.38 | 0.05 | 15.15 | 0.335 | 0.38 | 0.335 | 76209 |
| 1727473200 | 0.33 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 244198 |
| 1727386800 | 0.33 | -0.05 | -13.16 | 0.385 | 0.39 | 0.325 | 690060 |
| 1727300400 | 0.38 | -0.025 | -6.17 | 0.395 | 0.4 | 0.38 | 66087 |
| 1727214000 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 63504 |
| 1727127600 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.4099999 | 0.39 | 126206 |
| 1726868400 | 0.405 | 0.025 | 6.58 | 0.375 | 0.415 | 0.37 | 157398 |
| 1726782000 | 0.38 | 0.04 | 11.76 | 0.34 | 0.385 | 0.34 | 153000 |
| 1726695600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.325 | 27000 |
| 1726609200 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.35 | 0.33 | 61508 |
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
