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 | -0.045 | -9.27835051546 | 0.485 | 0.485 | 0.42 | 28123 | 0.44355441 | CS |
| 4 | -0.05 | -10.2040816327 | 0.49 | 0.49 | 0.39 | 171401 | 0.43246389 | CS |
| 12 | -0.19 | -30.1587301587 | 0.63 | 0.63 | 0.39 | 78317 | 0.46176904 | CS |
| 26 | -0.28 | -38.8888888889 | 0.72 | 0.75 | 0.39 | 58683 | 0.54163926 | CS |
| 52 | -0.1 | -18.5185185185 | 0.54 | 1.08 | 0.39 | 49964 | 0.64447051 | CS |
| 156 | -2.66 | -85.8064516129 | 3.1 | 3.3 | 0.28 | 32103 | 0.89170056 | CS |
| 260 | -2.12 | -82.8125 | 2.56 | 4.27 | 0.28 | 33626 | 1.18557732 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.44 | 0.015 | 3.53 | 0.435 | 0.45 | 0.435 | 3500 |
| 1741300800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 50520 |
| 1741214400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741128000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.43 | 67010 |
| 1741041600 | 0.465 | -0.02 | -4.12 | 0.48 | 0.48 | 0.465 | 22564 |
| 1740782400 | 0.485 | 0.05 | 11.49 | 0.485 | 0.485 | 0.485 | 520 |
| 1740696000 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 1020 |
| 1740609600 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 52094 |
| 1740523200 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 33200 |
| 1740436800 | 0.45 | -0.04 | -8.16 | 0.45 | 0.45 | 0.45 | 36504 |
| 1740177600 | 0.49 | 0.06 | 13.95 | 0.435 | 0.49 | 0.435 | 73500 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 75900 |
| 1740004800 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.43 | 22584 |
| 1739918400 | 0.445 | -0.005 | -1.11 | 0.4425 | 0.445 | 0.4425 | 570 |
| 1739572800 | 0.45 | 0.025 | 5.88 | 0.435 | 0.45 | 0.425 | 40400 |
| 1739486400 | 0.425 | -0.015 | -3.41 | 0.43 | 0.435 | 0.405 | 546675 |
| 1739400000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 51500 |
| 1739313600 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.39 | 2159650 |
| 1739227200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 5000 |
| 1738968000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 17405 |
| 1738881600 | 0.49 | -0.03 | -5.77 | 0.51 | 0.52 | 0.46 | 77000 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
| 1738708800 | 0.51 | 0.01 | 2.00 | 0.49 | 0.54 | 0.49 | 45000 |
| 1738622400 | 0.5 | -0.02 | -3.85 | 0.44 | 0.51 | 0.44 | 102069 |
| 1738363200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 8710 |
| 1738276800 | 0.52 | -0.05 | -8.77 | 0.52 | 0.52 | 0.52 | 4000 |
| 1738190400 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.5699999 | 0.5 | 67326 |
| 1738104000 | 0.55 | 0 | 0.00 | 0.51 | 0.5699999 | 0.51 | 22400 |
| 1738017600 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 37520 |
| 1737758400 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 58730 |
| 1737672000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 10500 |
| 1737585600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 16500 |
| 1737499200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 45500 |
| 1737412800 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 7150 |
| 1737153600 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.53 | 14824 |
| 1737067200 | 0.53 | 0.01 | 1.92 | 0.5 | 0.53 | 0.5 | 8000 |
| 1736980800 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.51 | 36990 |
| 1736894400 | 0.54 | -0.03 | -5.26 | 0.56 | 0.56 | 0.53 | 151350 |
| 1736808000 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 16030 |
| 1736548800 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 18000 |
| 1736462400 | 0.56 | -0.03 | -5.08 | 0.56 | 0.58 | 0.56 | 10000 |
| 1736376000 | 0.59 | 0.03 | 5.36 | 0.58 | 0.59 | 0.58 | 13600 |
| 1736289600 | 0.56 | -0.04 | -6.67 | 0.58 | 0.6 | 0.56 | 22300 |
| 1736203200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.61 | 0.5699999 | 25428 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 5500 |
| 1735857600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.53 | 71139 |
| 1735684800 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.6 | 0.59 | 14530 |
| 1735598400 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 10936 |
| 1735339200 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 22591 |
| 1735069200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 29000 |
| 1734993600 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.61 | 0.5699999 | 25000 |
| 1734734400 | 0.58 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 23200 |
| 1734648000 | 0.58 | 0 | 0.00 | 0.5699999 | 0.59 | 0.56 | 39265 |
| 1734561600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 10300 |
| 1734475200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8500 |
| 1734388800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5000 |
| 1734129600 | 0.6 | -0.02 | -3.23 | 0.63 | 0.63 | 0.6 | 43741 |
| 1734043200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 11000 |
| 1733956800 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 14500 |
| 1733870400 | 0.6 | 0.01 | 1.69 | 0.68 | 0.68 | 0.6 | 55833 |
| 1733784000 | 0.59 | -0.08 | -11.94 | 0.62 | 0.67 | 0.59 | 150503 |
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
