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 | -0.035 | -13.2075471698 | 0.265 | 0.265 | 0.22 | 20383 | 0.25282093 | CS |
| 4 | -0.02 | -8 | 0.25 | 0.3 | 0.22 | 38163 | 0.26328224 | CS |
| 12 | -0.165 | -41.7721518987 | 0.395 | 0.43 | 0.22 | 42153 | 0.33422999 | CS |
| 26 | 0.02 | 9.52380952381 | 0.21 | 0.43 | 0.2 | 44215 | 0.33181966 | CS |
| 52 | 0.07 | 43.75 | 0.16 | 0.43 | 0.11 | 38384 | 0.27068429 | CS |
| 156 | -0.09 | -28.125 | 0.32 | 0.53 | 0.11 | 32539 | 0.2786731 | CS |
| 260 | 0.06 | 35.2941176471 | 0.17 | 0.54 | 0.11 | 50646 | 0.26825581 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.23 | -0.025 | -9.80 | 0.25 | 0.25 | 0.22 | 104409 |
| 1735069200 | 0.255 | 0.005 | 2.00 | 0.26 | 0.26 | 0.255 | 13500 |
| 1734993600 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 40650 |
| 1734734400 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 7000 |
| 1734648000 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 9746 |
| 1734561600 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 63024 |
| 1734475200 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 61938 |
| 1734388800 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.27 | 5700 |
| 1734129600 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 20500 |
| 1734043200 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 20000 |
| 1733956800 | 0.295 | 0.02 | 7.27 | 0.275 | 0.295 | 0.27 | 24000 |
| 1733870400 | 0.275 | 0.01 | 3.77 | 0.27 | 0.29 | 0.27 | 32703 |
| 1733784000 | 0.265 | 0.005 | 1.92 | 0.28 | 0.3 | 0.265 | 76197 |
| 1733524800 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 46680 |
| 1733438400 | 0.26 | -0.02 | -7.14 | 0.265 | 0.265 | 0.26 | 6575 |
| 1733352000 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 18525 |
| 1733265600 | 0.27 | 0.025 | 10.20 | 0.26 | 0.28 | 0.26 | 105962 |
| 1733179200 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 21142 |
| 1732920000 | 0.25 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 113100 |
| 1732833600 | 0.25 | -0.03 | -10.71 | 0.28 | 0.2849999 | 0.25 | 195685 |
| 1732747200 | 0.28 | -0.01 | -3.45 | 0.31 | 0.31 | 0.28 | 25150 |
| 1732660800 | 0.29 | -0.015 | -4.92 | 0.28 | 0.3 | 0.28 | 24760 |
| 1732574400 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.29 | 59809 |
| 1732315200 | 0.31 | -0.025 | -7.46 | 0.33 | 0.33 | 0.3 | 111587 |
| 1732228800 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 3730 |
| 1732142400 | 0.335 | -0.01 | -2.90 | 0.335 | 0.3449999 | 0.32 | 16180 |
| 1732056000 | 0.3449999 | -0.02 | -5.48 | 0.3449999 | 0.3449999 | 0.3449999 | 2300 |
| 1731969600 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 15300 |
| 1731710400 | 0.34 | 0.005 | 1.49 | 0.355 | 0.36 | 0.32 | 64882 |
| 1731624000 | 0.335 | -0.035 | -9.46 | 0.37 | 0.37 | 0.31 | 94748 |
| 1731537600 | 0.37 | 0.01 | 2.78 | 0.38 | 0.38 | 0.36 | 8341 |
| 1731451200 | 0.36 | -0.03 | -7.69 | 0.38 | 0.38 | 0.36 | 45135 |
| 1731364800 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.385 | 25380 |
| 1731105600 | 0.385 | -0.02 | -4.94 | 0.39 | 0.4 | 0.38 | 16587 |
| 1731019200 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 5821 |
| 1730932800 | 0.405 | -0.015 | -3.57 | 0.405 | 0.405 | 0.405 | 16503 |
| 1730846400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 73381 |
| 1730760000 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4099999 | 11406 |
| 1730497200 | 0.405 | 0.005 | 1.25 | 0.415 | 0.42 | 0.405 | 23041 |
| 1730410800 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.4 | 32061 |
| 1730324400 | 0.425 | 0.02 | 4.94 | 0.4099999 | 0.43 | 0.4099999 | 137425 |
| 1730238000 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 47590 |
| 1730151600 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.43 | 0.4 | 109444 |
| 1729892400 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 27281 |
| 1729806000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 5823 |
| 1729719600 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.38 | 17622 |
| 1729633200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 10639 |
| 1729546800 | 0.38 | -0.03 | -7.32 | 0.415 | 0.42 | 0.37 | 57025 |
| 1729287600 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.4099999 | 8096 |
| 1729201200 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 5400 |
| 1729114800 | 0.395 | -0.005 | -1.25 | 0.4 | 0.405 | 0.39 | 31000 |
| 1729028400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 42000 |
| 1728682800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.38 | 70050 |
| 1728596400 | 0.4099999 | 0.0349999 | 9.33 | 0.38 | 0.4099999 | 0.38 | 92300 |
| 1728510000 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.37 | 58600 |
| 1728423600 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.36 | 37702 |
| 1728337200 | 0.38 | 0.005 | 1.33 | 0.38 | 0.385 | 0.355 | 19755 |
| 1728078000 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.37 | 66243 |
| 1727991600 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4 | 0.395 | 6500 |
| 1727905200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.42 | 0.4 | 24007 |
| 1727818800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 24000 |
| 1727732400 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.405 | 16000 |
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
