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 | 0.005 | 1.44927536232 | 0.345 | 0.375 | 0.335 | 331492 | 0.35941062 | CS |
| 4 | 0.025 | 7.69230769231 | 0.325 | 0.375 | 0.315 | 302292 | 0.34734184 | CS |
| 12 | 0.085 | 32.0754716981 | 0.265 | 0.39 | 0.26 | 249430 | 0.33028254 | CS |
| 26 | -0.035 | -9.09090909091 | 0.385 | 0.39 | 0.25 | 294184 | 0.32481285 | CS |
| 52 | 0.08 | 29.6296296296 | 0.27 | 0.43 | 0.25 | 314356 | 0.34089391 | CS |
| 156 | -0.62 | -63.9175257732 | 0.97 | 0.97 | 0.23 | 325559 | 0.40442899 | CS |
| 260 | -0.6 | -63.1578947368 | 0.95 | 2.4 | 0.23 | 348405 | 0.89137689 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.35 | 0.34 | 192590 |
| 1742938800 | 0.36 | 0.005 | 1.41 | 0.355 | 0.365 | 0.35 | 197121 |
| 1742852400 | 0.355 | -0.015 | -4.05 | 0.37 | 0.375 | 0.355 | 292702 |
| 1742593200 | 0.37 | 0.03 | 8.82 | 0.34 | 0.375 | 0.335 | 762549 |
| 1742506800 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.3449999 | 0.335 | 212500 |
| 1742420400 | 0.335 | -0.01 | -2.90 | 0.34 | 0.35 | 0.335 | 192633 |
| 1742334000 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.36 | 0.34 | 840409 |
| 1742247600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 392850 |
| 1741988400 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 421790 |
| 1741902000 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.335 | 433032 |
| 1741815600 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 218309 |
| 1741729200 | 0.335 | 0.01 | 3.08 | 0.33 | 0.34 | 0.33 | 40919 |
| 1741642800 | 0.325 | -0.005 | -1.52 | 0.34 | 0.35 | 0.32 | 307906 |
| 1741387200 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.325 | 99242 |
| 1741300800 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 53291 |
| 1741214400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 146165 |
| 1741128000 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.315 | 84575 |
| 1741041600 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.32 | 212099 |
| 1740782400 | 0.33 | -0.02 | -5.71 | 0.335 | 0.335 | 0.325 | 83255 |
| 1740696000 | 0.35 | 0.04 | 12.90 | 0.325 | 0.365 | 0.32 | 861912 |
| 1740609600 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 234207 |
| 1740523200 | 0.31 | -0.015 | -4.62 | 0.315 | 0.32 | 0.305 | 292967 |
| 1740436800 | 0.325 | 0 | 0.00 | 0.335 | 0.34 | 0.31 | 234478 |
| 1740177600 | 0.325 | -0.02 | -5.80 | 0.3449999 | 0.3449999 | 0.325 | 136827 |
| 1740091200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 68164 |
| 1740004800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 74781 |
| 1739918400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 100330 |
| 1739572800 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.38 | 0.3449999 | 153666 |
| 1739486400 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.365 | 216925 |
| 1739400000 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.36 | 809577 |
| 1739313600 | 0.37 | -0.01 | -2.63 | 0.37 | 0.375 | 0.365 | 463573 |
| 1739227200 | 0.38 | 0.04 | 11.76 | 0.3449999 | 0.38 | 0.34 | 583305 |
| 1738968000 | 0.34 | 0.025 | 7.94 | 0.315 | 0.35 | 0.315 | 591650 |
| 1738881600 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.315 | 171631 |
| 1738795200 | 0.325 | 0.01 | 3.17 | 0.325 | 0.33 | 0.32 | 249512 |
| 1738708800 | 0.315 | 0.01 | 3.28 | 0.3 | 0.33 | 0.3 | 320093 |
| 1738622400 | 0.305 | 0.005 | 1.67 | 0.305 | 0.31 | 0.305 | 126135 |
| 1738363200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.31 | 0.295 | 332464 |
| 1738276800 | 0.295 | 0.02 | 7.27 | 0.28 | 0.305 | 0.28 | 714868 |
| 1738190400 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 125637 |
| 1738104000 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 96590 |
| 1738017600 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 144000 |
| 1737758400 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.26 | 206625 |
| 1737672000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.28 | 0.26 | 208222 |
| 1737585600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 76200 |
| 1737499200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 131365 |
| 1737412800 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 76162 |
| 1737153600 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 345665 |
| 1737067200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 84408 |
| 1736980800 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 49383 |
| 1736894400 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 150700 |
| 1736808000 | 0.275 | -0.02 | -6.78 | 0.29 | 0.29 | 0.275 | 74197 |
| 1736548800 | 0.295 | 0.015 | 5.36 | 0.29 | 0.305 | 0.28 | 327995 |
| 1736462400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.265 | 70153 |
| 1736376000 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 24400 |
| 1736289600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 66287 |
| 1736203200 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 69941 |
| 1735944000 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.275 | 73096 |
| 1735857600 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.26 | 394318 |
| 1735684800 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 69590 |
| 1735598400 | 0.26 | 0.005 | 1.96 | 0.265 | 0.265 | 0.25 | 31027 |
| 1735339200 | 0.255 | 0 | 0.00 | 0.26 | 0.265 | 0.25 | 254594 |
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
