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 | -0.02 | -5.40540540541 | 0.37 | 0.375 | 0.34 | 163324 | 0.3528655 | CS |
| 4 | -0.065 | -15.6626506024 | 0.415 | 0.43 | 0.33 | 99861 | 0.37712108 | CS |
| 12 | -0.095 | -21.3483146067 | 0.445 | 0.45 | 0.33 | 90563 | 0.39955051 | CS |
| 26 | -0.22 | -38.5964912281 | 0.57 | 0.69 | 0.33 | 136939 | 0.4738605 | CS |
| 52 | -0.38 | -52.0547945205 | 0.73 | 0.76 | 0.33 | 108944 | 0.51840634 | CS |
| 156 | -1.23 | -77.8481012658 | 1.58 | 1.69 | 0.33 | 120253 | 0.92982616 | CS |
| 260 | -0.09 | -20.4545454545 | 0.44 | 3.06 | 0.33 | 174171 | 1.33762311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 0.35 | 0.01 | 2.94 | 0.34 | 0.36 | 0.34 | 22000 |
| 1745271600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 31900 |
| 1744926000 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 286176 |
| 1744839600 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.355 | 308250 |
| 1744753200 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 26970 |
| 1744666800 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.365 | 54850 |
| 1744407600 | 0.38 | 0 | 0.00 | 0.39 | 0.4 | 0.37 | 42500 |
| 1744321200 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 6272 |
| 1744234800 | 0.395 | 0.045 | 12.86 | 0.35 | 0.4 | 0.3449999 | 157721 |
| 1744148400 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.35 | 46929 |
| 1744062000 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.33 | 180700 |
| 1743802800 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.35 | 270064 |
| 1743716400 | 0.385 | -0.015 | -3.75 | 0.39 | 0.4 | 0.385 | 10679 |
| 1743630000 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 18000 |
| 1743543600 | 0.4 | -0.02 | -4.76 | 0.415 | 0.415 | 0.4 | 77380 |
| 1743457200 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.42 | 0.4 | 114533 |
| 1743198000 | 0.4099999 | -0.005 | -1.20 | 0.43 | 0.43 | 0.4099999 | 9863 |
| 1743111600 | 0.415 | -0.01 | -2.35 | 0.415 | 0.415 | 0.415 | 23840 |
| 1743025200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 27220 |
| 1742938800 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.415 | 203514 |
| 1742852400 | 0.415 | 0.01 | 2.47 | 0.425 | 0.44 | 0.4099999 | 66050 |
| 1742593200 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 27600 |
| 1742506800 | 0.405 | -0.045 | -10.00 | 0.44 | 0.445 | 0.405 | 244538 |
| 1742420400 | 0.45 | 0.0400001 | 9.76 | 0.42 | 0.45 | 0.42 | 189500 |
| 1742334000 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.415 | 0.4 | 22552 |
| 1742247600 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 95241 |
| 1741988400 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.395 | 33510 |
| 1741902000 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 5726 |
| 1741815600 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.39 | 208500 |
| 1741729200 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 106500 |
| 1741642800 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.39 | 20300 |
| 1741387200 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4099999 | 126000 |
| 1741300800 | 0.405 | -0.02 | -4.71 | 0.4099999 | 0.415 | 0.4 | 199100 |
| 1741214400 | 0.425 | 0.03 | 7.59 | 0.39 | 0.425 | 0.39 | 95568 |
| 1741128000 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.38 | 211711 |
| 1741041600 | 0.39 | -0.025 | -6.02 | 0.4099999 | 0.43 | 0.39 | 70300 |
| 1740782400 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.405 | 95900 |
| 1740696000 | 0.4099999 | -0.005 | -1.20 | 0.39 | 0.4099999 | 0.39 | 5950 |
| 1740609600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 57450 |
| 1740523200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.395 | 331434 |
| 1740436800 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 10000 |
| 1740177600 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4099999 | 147700 |
| 1740091200 | 0.425 | -0.015 | -3.41 | 0.435 | 0.435 | 0.425 | 41500 |
| 1740004800 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 105300 |
| 1739918400 | 0.44 | 0.025 | 6.02 | 0.425 | 0.45 | 0.4099999 | 113300 |
| 1739572800 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 50500 |
| 1739486400 | 0.42 | -0.005 | -1.18 | 0.44 | 0.45 | 0.42 | 51525 |
| 1739400000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 11100 |
| 1739313600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.435 | 0.4099999 | 18750 |
| 1739227200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 25500 |
| 1738968000 | 0.4 | 0 | 0.00 | 0.425 | 0.43 | 0.4 | 108500 |
| 1738881600 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 41094 |
| 1738795200 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 29289 |
| 1738708800 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 47000 |
| 1738622400 | 0.415 | -0.01 | -2.35 | 0.4099999 | 0.42 | 0.4 | 72727 |
| 1738363200 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.425 | 111841 |
| 1738276800 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 46000 |
| 1738190400 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 55002 |
| 1738104000 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.44 | 55250 |
| 1738017600 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.43 | 35101 |
| 1737758400 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.44 | 136400 |
| 1737672000 | 0.48 | 0 | 0.00 | 0.47 | 0.52 | 0.47 | 110320 |
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
