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 | -0.04 | -9.87654320988 | 0.405 | 0.41 | 0.365 | 134898 | 0.38878471 | CS |
| 4 | -0.115 | -23.9583333333 | 0.48 | 0.55 | 0.365 | 157893 | 0.45605502 | CS |
| 12 | 0.005 | 1.38888888889 | 0.36 | 0.55 | 0.355 | 188859 | 0.45974767 | CS |
| 26 | 0.005 | 1.38888888889 | 0.36 | 0.55 | 0.295 | 133741 | 0.41094514 | CS |
| 52 | -0.03 | -7.59493670886 | 0.395 | 0.55 | 0.29 | 94512 | 0.39094765 | CS |
| 156 | -0.135 | -27 | 0.5 | 0.69 | 0.23 | 64745 | 0.39573927 | CS |
| 260 | 0.155 | 73.8095238095 | 0.21 | 0.87 | 0.17 | 106124 | 0.44190616 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.375 | -0.01 | -2.60 | 0.4099999 | 0.4099999 | 0.375 | 192037 |
| 1741387200 | 0.385 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 36873 |
| 1741300800 | 0.385 | -0.015 | -3.75 | 0.39 | 0.4099999 | 0.385 | 147373 |
| 1741214400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 40176 |
| 1741128000 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.38 | 258032 |
| 1741041600 | 0.4099999 | -0.03 | -6.82 | 0.44 | 0.44 | 0.4099999 | 471993 |
| 1740782400 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 89473 |
| 1740696000 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.44 | 87123 |
| 1740609600 | 0.46 | -0.01 | -2.13 | 0.465 | 0.465 | 0.455 | 105605 |
| 1740523200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 43273 |
| 1740436800 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 3429 |
| 1740177600 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.475 | 23373 |
| 1740091200 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.45 | 326183 |
| 1740004800 | 0.49 | 0 | 0.00 | 0.5 | 0.51 | 0.485 | 47973 |
| 1739918400 | 0.49 | -0.06 | -10.91 | 0.52 | 0.53 | 0.49 | 270035 |
| 1739572800 | 0.55 | 0.07 | 14.58 | 0.48 | 0.55 | 0.48 | 414873 |
| 1739486400 | 0.48 | 0 | 0.00 | 0.48 | 0.495 | 0.465 | 321174 |
| 1739400000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 49385 |
| 1739313600 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 71578 |
| 1739227200 | 0.485 | -0.01 | -2.02 | 0.49 | 0.5 | 0.485 | 117873 |
| 1738968000 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.49 | 51373 |
| 1738881600 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 94603 |
| 1738795200 | 0.5 | 0.02 | 4.17 | 0.48 | 0.51 | 0.48 | 109373 |
| 1738708800 | 0.48 | 0.015 | 3.23 | 0.47 | 0.49 | 0.47 | 236915 |
| 1738622400 | 0.465 | -0.025 | -5.10 | 0.465 | 0.475 | 0.465 | 117012 |
| 1738363200 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 38000 |
| 1738276800 | 0.47 | -0.02 | -4.08 | 0.495 | 0.495 | 0.47 | 190859 |
| 1738190400 | 0.49 | 0.015 | 3.16 | 0.47 | 0.49 | 0.47 | 157323 |
| 1738104000 | 0.475 | 0.02 | 4.40 | 0.47 | 0.475 | 0.445 | 135973 |
| 1738017600 | 0.455 | -0.03 | -6.19 | 0.485 | 0.49 | 0.45 | 158913 |
| 1737758400 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 145336 |
| 1737672000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.48 | 529883 |
| 1737585600 | 0.52 | 0.085 | 19.54 | 0.42 | 0.52 | 0.42 | 1763199 |
| 1737499200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.425 | 99373 |
| 1737412800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 358656 |
| 1737153600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.425 | 609063 |
| 1737067200 | 0.44 | 0.01 | 2.33 | 0.415 | 0.44 | 0.415 | 209438 |
| 1736980800 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 164153 |
| 1736894400 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 159941 |
| 1736808000 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 147373 |
| 1736548800 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.415 | 248093 |
| 1736462400 | 0.415 | -0.015 | -3.49 | 0.4099999 | 0.415 | 0.405 | 151173 |
| 1736376000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 205219 |
| 1736289600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 233090 |
| 1736203200 | 0.42 | 0.005 | 1.20 | 0.415 | 0.425 | 0.415 | 111383 |
| 1735944000 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.4099999 | 7848 |
| 1735857600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 88500 |
| 1735684800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 46973 |
| 1735598400 | 0.405 | -0.005 | -1.22 | 0.4 | 0.4099999 | 0.4 | 42443 |
| 1735339200 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 150603 |
| 1735069200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.395 | 11830 |
| 1734993600 | 0.4 | 0 | 0.00 | 0.395 | 0.4099999 | 0.395 | 171105 |
| 1734734400 | 0.4 | 0.03 | 8.11 | 0.375 | 0.4 | 0.375 | 245901 |
| 1734648000 | 0.37 | 0.01 | 2.78 | 0.375 | 0.38 | 0.36 | 180323 |
| 1734561600 | 0.36 | -0.02 | -5.26 | 0.355 | 0.37 | 0.355 | 32178 |
| 1734475200 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.355 | 54873 |
| 1734388800 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.335 | 222237 |
| 1734129600 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.35 | 0.3449999 | 27800 |
| 1734043200 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.335 | 83873 |
| 1733956800 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.3449999 | 0.3449999 | 5873 |
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
