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 | -0.03 | -5.26315789474 | 0.57 | 0.63 | 0.51 | 141300 | 0.57071904 | CS |
| 4 | -0.14 | -20.5882352941 | 0.68 | 0.68 | 0.5 | 112497 | 0.56788566 | CS |
| 12 | -0.36 | -40 | 0.9 | 0.95 | 0.5 | 78804 | 0.64044954 | CS |
| 26 | -0.09 | -14.2857142857 | 0.63 | 1.04 | 0.5 | 61378 | 0.67609979 | CS |
| 52 | -0.31 | -36.4705882353 | 0.85 | 1.16 | 0.5 | 49115 | 0.71479465 | CS |
| 156 | -8.96 | -94.3157894737 | 9.5 | 11.51 | 0.5 | 104442 | 4.61519717 | CS |
| 260 | 0.085 | 18.6813186813 | 0.455 | 11.51 | 0.4 | 93567 | 4.56662204 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.5699999 | 0.52 | 141158 |
| 1745530800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.5699999 | 0.52 | 145170 |
| 1745444400 | 0.54 | -0.04 | -6.90 | 0.56 | 0.59 | 0.53 | 146552 |
| 1745358000 | 0.58 | -0.05 | -7.94 | 0.56 | 0.59 | 0.53 | 115976 |
| 1745271600 | 0.63 | 0.07 | 12.50 | 0.5699999 | 0.63 | 0.51 | 157500 |
| 1744926000 | 0.56 | -0.01 | -1.75 | 0.55 | 0.62 | 0.55 | 118251 |
| 1744839600 | 0.5699999 | -0.07 | -10.94 | 0.56 | 0.61 | 0.55 | 167370 |
| 1744753200 | 0.64 | 0.1 | 18.52 | 0.6 | 0.65 | 0.55 | 153444 |
| 1744666800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.52 | 27950 |
| 1744407600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.54 | 0.52 | 34233 |
| 1744321200 | 0.51 | -0.03 | -5.56 | 0.55 | 0.62 | 0.5 | 280548 |
| 1744234800 | 0.54 | -0.01 | -1.82 | 0.55 | 0.5699999 | 0.53 | 103380 |
| 1744148400 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.54 | 149000 |
| 1744062000 | 0.59 | 0.0200001 | 3.51 | 0.56 | 0.59 | 0.54 | 42449 |
| 1743802800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.65 | 0.56 | 129000 |
| 1743716400 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.56 | 20500 |
| 1743630000 | 0.58 | -0.05 | -7.94 | 0.64 | 0.64 | 0.5699999 | 233666 |
| 1743543600 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 81593 |
| 1743457200 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.65 | 22170 |
| 1743198000 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 8700 |
| 1743111600 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 50860 |
| 1743025200 | 0.67 | 0 | 0.00 | 0.65 | 0.81 | 0.65 | 321665 |
| 1742938800 | 0.67 | 0.02 | 3.08 | 0.64 | 0.67 | 0.64 | 36450 |
| 1742852400 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.65 | 49101 |
| 1742593200 | 0.6899999 | -0.02 | -2.82 | 0.75 | 0.75 | 0.58 | 262627 |
| 1742506800 | 0.71 | 0.0200001 | 2.90 | 0.71 | 0.73 | 0.71 | 24000 |
| 1742420400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.81 | 0.66 | 186391 |
| 1742334000 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.71 | 0.68 | 31546 |
| 1742247600 | 0.68 | -0.01 | -1.45 | 0.71 | 0.73 | 0.68 | 23350 |
| 1741988400 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.71 | 0.68 | 30006 |
| 1741902000 | 0.67 | -0.03 | -4.29 | 0.7 | 0.72 | 0.67 | 61606 |
| 1741815600 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.7 | 17134 |
| 1741729200 | 0.71 | 0.05 | 7.58 | 0.6899999 | 0.78 | 0.67 | 106820 |
| 1741642800 | 0.66 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 18955 |
| 1741387200 | 0.66 | -0.06 | -8.33 | 0.77 | 0.77 | 0.65 | 108995 |
| 1741300800 | 0.72 | 0.08 | 12.50 | 0.66 | 0.84 | 0.65 | 95259 |
| 1741214400 | 0.64 | -0.04 | -5.88 | 0.7 | 0.7 | 0.63 | 198478 |
| 1741128000 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.74 | 0.68 | 45825 |
| 1741041600 | 0.7 | -0.01 | -1.41 | 0.6899999 | 0.7 | 0.6899999 | 12420 |
| 1740782400 | 0.71 | -0.01 | -1.39 | 0.72 | 0.76 | 0.71 | 7885 |
| 1740696000 | 0.72 | 0 | 0.00 | 0.75 | 0.76 | 0.72 | 6939 |
| 1740609600 | 0.72 | 0 | 0.00 | 0.75 | 0.81 | 0.72 | 61357 |
| 1740523200 | 0.72 | 0.05 | 7.46 | 0.72 | 0.8199999 | 0.68 | 111315 |
| 1740436800 | 0.67 | -0.13 | -16.25 | 0.79 | 0.8199999 | 0.64 | 72620 |
| 1740177600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.8 | 5386 |
| 1740091200 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.9 | 0.7 | 142000 |
| 1740004800 | 0.76 | 0.04 | 5.56 | 0.75 | 0.76 | 0.75 | 1980 |
| 1739918400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.72 | 13010 |
| 1739572800 | 0.7 | -0.04 | -5.41 | 0.73 | 0.74 | 0.67 | 42307 |
| 1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.74 | 4585 |
| 1739400000 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 13411 |
| 1739313600 | 0.71 | -0.04 | -5.33 | 0.74 | 0.76 | 0.7 | 59714 |
| 1739227200 | 0.75 | -0.11 | -12.79 | 0.86 | 0.86 | 0.75 | 86746 |
| 1738968000 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.86 | 20616 |
| 1738881600 | 0.84 | -0.06 | -6.67 | 0.9 | 0.92 | 0.84 | 21210 |
| 1738795200 | 0.9 | 0.01 | 1.12 | 0.91 | 0.91 | 0.9 | 6200 |
| 1738708800 | 0.89 | 0.03 | 3.49 | 0.86 | 0.95 | 0.86 | 29455 |
| 1738622400 | 0.86 | -0.06 | -6.52 | 0.85 | 0.89 | 0.84 | 14804 |
| 1738363200 | 0.92 | 0.05 | 5.75 | 0.9 | 0.94 | 0.9 | 30163 |
| 1738276800 | 0.87 | 0.02 | 2.35 | 0.87 | 0.89 | 0.87 | 14592 |
| 1738190400 | 0.85 | -0.03 | -3.41 | 0.84 | 0.85 | 0.75 | 47865 |
| 1738104000 | 0.88 | -0.04 | -4.35 | 0.88 | 0.9 | 0.8 | 66109 |
| 1738017600 | 0.92 | -0.11 | -10.68 | 0.97 | 0.97 | 0.84 | 109062 |
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
