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 | -0.05 | -14.7058823529 | 0.34 | 0.34 | 0.28 | 5668 | 0.29567396 | CS |
| 4 | -0.01 | -3.33333333333 | 0.3 | 0.39 | 0.28 | 8654 | 0.33805753 | CS |
| 12 | -0.06 | -17.1428571429 | 0.35 | 0.39 | 0.28 | 8526 | 0.32356442 | CS |
| 26 | -0.15 | -34.0909090909 | 0.44 | 0.55 | 0.27 | 12738 | 0.36542446 | CS |
| 52 | -0.44 | -60.2739726027 | 0.73 | 0.74 | 0.21 | 20539 | 0.38060397 | CS |
| 156 | -1.54 | -84.1530054645 | 1.83 | 2.19 | 0.21 | 18950 | 0.89535676 | CS |
| 260 | -0.19 | -39.5833333333 | 0.48 | 2.85 | 0.21 | 34724 | 1.50216762 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744148400 | 0.29 | 0.01 | 3.57 | 0.3 | 0.3 | 0.29 | 2300 |
| 1744062000 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 10000 |
| 1743802800 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.295 | 12030 |
| 1743716400 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 3000 |
| 1743630000 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 1010 |
| 1743543600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1743457200 | 0.35 | 0.015 | 4.48 | 0.36 | 0.36 | 0.35 | 11000 |
| 1743198000 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 4500 |
| 1743111600 | 0.3449999 | -0.035 | -9.21 | 0.355 | 0.355 | 0.3449999 | 1500 |
| 1743025200 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.3449999 | 21029 |
| 1742938800 | 0.39 | 0.05 | 14.71 | 0.34 | 0.39 | 0.34 | 23100 |
| 1742852400 | 0.34 | 0.025 | 7.94 | 0.315 | 0.34 | 0.315 | 11500 |
| 1742593200 | 0.315 | -0.015 | -4.55 | 0.335 | 0.34 | 0.31 | 15956 |
| 1742506800 | 0.33 | 0.01 | 3.13 | 0.305 | 0.33 | 0.3 | 35100 |
| 1742420400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 4 |
| 1742334000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1742247600 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 5560 |
| 1741988400 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 2500 |
| 1741902000 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 13000 |
| 1741815600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741729200 | 0.3 | 0.0150001 | 5.26 | 0.305 | 0.305 | 0.3 | 11532 |
| 1741642800 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.3 | 0.28 | 19000 |
| 1741387200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.295 | 11500 |
| 1741300800 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.29 | 18500 |
| 1741214400 | 0.32 | 0.025 | 8.47 | 0.3 | 0.32 | 0.29 | 13725 |
| 1741128000 | 0.295 | -0.06 | -16.90 | 0.32 | 0.32 | 0.29 | 61993 |
| 1741041600 | 0.355 | -0.01 | -2.74 | 0.37 | 0.385 | 0.355 | 5000 |
| 1740782400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1740696000 | 0.365 | 0.045 | 14.06 | 0.325 | 0.365 | 0.325 | 10500 |
| 1740609600 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 1000 |
| 1740523200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740436800 | 0.33 | 0.02 | 6.45 | 0.33 | 0.33 | 0.33 | 1600 |
| 1740177600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740091200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740004800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739918400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.315 | 0.305 | 33110 |
| 1739572800 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.32 | 9500 |
| 1739486400 | 0.34 | 0.015 | 4.62 | 0.3449999 | 0.3449999 | 0.34 | 2500 |
| 1739400000 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 4000 |
| 1739313600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739227200 | 0.33 | 0 | 0.00 | 0.31 | 0.33 | 0.31 | 2500 |
| 1738968000 | 0.33 | 0 | 0.00 | 0.305 | 0.33 | 0.305 | 14250 |
| 1738881600 | 0.33 | 0.02 | 6.45 | 0.33 | 0.34 | 0.325 | 6000 |
| 1738795200 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 1000 |
| 1738708800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 500 |
| 1738622400 | 0.32 | 0 | 0.00 | 0.3 | 0.32 | 0.3 | 5000 |
| 1738363200 | 0.32 | -0.03 | -8.57 | 0.32 | 0.32 | 0.32 | 1000 |
| 1738276800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 110 |
| 1738190400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 2500 |
| 1738104000 | 0.34 | 0.035 | 11.48 | 0.305 | 0.34 | 0.305 | 11500 |
| 1738017600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 500 |
| 1737758400 | 0.31 | 0.01 | 3.33 | 0.32 | 0.32 | 0.3 | 6706 |
| 1737672000 | 0.3 | -0.03 | -9.09 | 0.315 | 0.315 | 0.3 | 11017 |
| 1737585600 | 0.33 | 0.005 | 1.54 | 0.315 | 0.335 | 0.315 | 20000 |
| 1737499200 | 0.325 | -0.005 | -1.52 | 0.315 | 0.325 | 0.315 | 4400 |
| 1737412800 | 0.33 | -0.005 | -1.49 | 0.355 | 0.355 | 0.325 | 18001 |
| 1737153600 | 0.335 | -0.015 | -4.29 | 0.33 | 0.34 | 0.32 | 13973 |
| 1737067200 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 7508 |
| 1736980800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 8 |
| 1736894400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 100 |
| 1736808000 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1188 |
| 1736548800 | 0.355 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 9000 |
| 1736462400 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 7000 |
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
