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 | -0.03 | -5.45454545455 | 0.55 | 0.58 | 0.5 | 68498 | 0.52437872 | CS |
| 4 | -0.13 | -20 | 0.65 | 0.65 | 0.49 | 66760 | 0.57218015 | CS |
| 12 | -0.21 | -28.7671232877 | 0.73 | 0.76 | 0.49 | 89428 | 0.62907812 | CS |
| 26 | -0.41 | -44.0860215054 | 0.93 | 1.05 | 0.49 | 75821 | 0.73481128 | CS |
| 52 | -0.85 | -62.0437956204 | 1.37 | 1.38 | 0.49 | 87795 | 0.83137293 | CS |
| 156 | -2.9 | -84.7953216374 | 3.42 | 4.9 | 0.49 | 90850 | 2.1572876 | CS |
| 260 | 0.465 | 845.454545455 | 0.055 | 4.9 | 0.02 | 387171 | 0.56029495 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.53 | 0.5 | 22812 |
| 1732228800 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 128919 |
| 1732142400 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.51 | 78300 |
| 1732056000 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.58 | 0.55 | 92966 |
| 1731969600 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.52 | 22150 |
| 1731710400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 20153 |
| 1731624000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 24931 |
| 1731537600 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.49 | 54827 |
| 1731451200 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 48515 |
| 1731364800 | 0.55 | -0.01 | -1.79 | 0.58 | 0.58 | 0.55 | 50546 |
| 1731105600 | 0.56 | -0.04 | -6.67 | 0.59 | 0.61 | 0.56 | 83871 |
| 1731019200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.63 | 0.59 | 52740 |
| 1730932800 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 69000 |
| 1730846400 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.59 | 32228 |
| 1730760000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 14841 |
| 1730497200 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 198307 |
| 1730410800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 7507 |
| 1730324400 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 17600 |
| 1730238000 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.59 | 61922 |
| 1730151600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.6 | 39499 |
| 1729892400 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.61 | 236376 |
| 1729806000 | 0.64 | 0.04 | 6.67 | 0.63 | 0.66 | 0.62 | 289753 |
| 1729719600 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 47900 |
| 1729633200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 76150 |
| 1729546800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.65 | 0.6 | 96525 |
| 1729287600 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.5699999 | 200422 |
| 1729201200 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 3631 |
| 1729114800 | 0.62 | -0.01 | -1.59 | 0.6 | 0.62 | 0.59 | 107102 |
| 1729028400 | 0.63 | 0.01 | 1.61 | 0.65 | 0.66 | 0.61 | 147977 |
| 1728682800 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.61 | 140000 |
| 1728596400 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 16207 |
| 1728510000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.62 | 29519 |
| 1728423600 | 0.64 | 0.03 | 4.92 | 0.62 | 0.66 | 0.62 | 234533 |
| 1728337200 | 0.61 | -0.01 | -1.61 | 0.63 | 0.64 | 0.6 | 98075 |
| 1728078000 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.6 | 68500 |
| 1727991600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 32340 |
| 1727905200 | 0.61 | -0.01 | -1.61 | 0.62 | 0.63 | 0.61 | 52050 |
| 1727818800 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 100550 |
| 1727732400 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 39127 |
| 1727473200 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.63 | 271282 |
| 1727386800 | 0.65 | -0.03 | -4.41 | 0.66 | 0.66 | 0.61 | 180556 |
| 1727300400 | 0.68 | 0.01 | 1.49 | 0.64 | 0.68 | 0.6 | 393664 |
| 1727214000 | 0.67 | 0.05 | 8.06 | 0.64 | 0.67 | 0.62 | 99941 |
| 1727127600 | 0.62 | -0.02 | -3.13 | 0.62 | 0.65 | 0.61 | 78038 |
| 1726868400 | 0.64 | -0.03 | -4.48 | 0.66 | 0.66 | 0.63 | 40050 |
| 1726782000 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.65 | 24905 |
| 1726695600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 53850 |
| 1726609200 | 0.68 | 0.03 | 4.62 | 0.66 | 0.68 | 0.66 | 7500 |
| 1726522800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.64 | 11611 |
| 1726263600 | 0.66 | -0.02 | -2.94 | 0.67 | 0.68 | 0.63 | 139189 |
| 1726177200 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 71112 |
| 1726090800 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.67 | 55995 |
| 1726004400 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 11026 |
| 1725918000 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.6899999 | 23010 |
| 1725658800 | 0.71 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 71179 |
| 1725572400 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 58275 |
| 1725486000 | 0.73 | 0.01 | 1.39 | 0.75 | 0.76 | 0.73 | 61450 |
| 1725399600 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.72 | 114352 |
| 1725054000 | 0.7 | -0.03 | -4.11 | 0.73 | 0.74 | 0.6899999 | 165981 |
| 1724967600 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 116832 |
| 1724881200 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.74 | 98889 |
| 1724794800 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.77 | 11500 |
| 1724708400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
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
