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 | 0.005 | 1.25 | 0.4 | 0.41 | 0.36 | 19671 | 0.39039104 | CS |
| 4 | -0.135 | -25 | 0.54 | 0.54 | 0.36 | 37582 | 0.44172818 | CS |
| 12 | 0.145 | 55.7692307692 | 0.26 | 0.92 | 0.22 | 119168 | 0.52794043 | CS |
| 26 | -0.045 | -10 | 0.45 | 0.92 | 0.22 | 83856 | 0.47199306 | CS |
| 52 | -0.335 | -45.2702702703 | 0.74 | 0.92 | 0.22 | 65153 | 0.50284934 | CS |
| 156 | -1.995 | -83.125 | 2.4 | 3.69 | 0.22 | 142850 | 2.18524676 | CS |
| 260 | 0.07 | 20.8955223881 | 0.335 | 3.69 | 0.22 | 102480 | 2.15114368 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.405 | 0.015 | 3.85 | 0.375 | 0.405 | 0.375 | 2330 |
| 1740696000 | 0.39 | -0.02 | -4.88 | 0.385 | 0.39 | 0.385 | 10239 |
| 1740609600 | 0.4099999 | 0.0499999 | 13.89 | 0.4099999 | 0.4099999 | 0.4099999 | 36554 |
| 1740523200 | 0.36 | -0.02 | -5.26 | 0.385 | 0.4 | 0.36 | 20693 |
| 1740436800 | 0.38 | -0.01 | -2.56 | 0.395 | 0.4099999 | 0.38 | 7183 |
| 1740177600 | 0.39 | 0.005 | 1.30 | 0.4 | 0.4099999 | 0.39 | 23685 |
| 1740091200 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.385 | 7480 |
| 1740004800 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.4 | 10761 |
| 1739918400 | 0.4099999 | 0.0049999 | 1.23 | 0.39 | 0.415 | 0.39 | 38201 |
| 1739572800 | 0.405 | -0.005 | -1.22 | 0.4 | 0.405 | 0.39 | 9980 |
| 1739486400 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.435 | 0.4099999 | 6400 |
| 1739400000 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.44 | 0.395 | 85066 |
| 1739313600 | 0.405 | -0.025 | -5.81 | 0.4099999 | 0.44 | 0.405 | 62072 |
| 1739227200 | 0.43 | -0.02 | -4.44 | 0.45 | 0.455 | 0.43 | 62870 |
| 1738968000 | 0.45 | -0.02 | -4.26 | 0.47 | 0.48 | 0.45 | 114508 |
| 1738881600 | 0.47 | -0.03 | -6.00 | 0.475 | 0.485 | 0.47 | 25172 |
| 1738795200 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.47 | 14781 |
| 1738708800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 19722 |
| 1738622400 | 0.49 | -0.005 | -1.01 | 0.475 | 0.52 | 0.47 | 41390 |
| 1738363200 | 0.495 | -0.035 | -6.60 | 0.54 | 0.54 | 0.47 | 117302 |
| 1738276800 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 16932 |
| 1738190400 | 0.53 | -0.07 | -11.67 | 0.6 | 0.6 | 0.51 | 102614 |
| 1738104000 | 0.6 | 0.04 | 7.14 | 0.53 | 0.6 | 0.53 | 114982 |
| 1738017600 | 0.56 | -0.04 | -6.67 | 0.55 | 0.5699999 | 0.53 | 84852 |
| 1737758400 | 0.6 | 0.04 | 7.14 | 0.5699999 | 0.6 | 0.5 | 233255 |
| 1737672000 | 0.56 | 0.095 | 20.43 | 0.52 | 0.65 | 0.52 | 312338 |
| 1737585600 | 0.465 | -0.375 | -44.64 | 0.63 | 0.6899999 | 0.445 | 804093 |
| 1737499200 | 0.84 | 0.33 | 64.71 | 0.5699999 | 0.92 | 0.5699999 | 1716723 |
| 1737412800 | 0.51 | 0.105 | 25.93 | 0.44 | 0.52 | 0.44 | 333706 |
| 1737153600 | 0.405 | 0.01 | 2.53 | 0.4 | 0.42 | 0.385 | 154347 |
| 1737067200 | 0.395 | 0.025 | 6.76 | 0.385 | 0.45 | 0.385 | 201051 |
| 1736980800 | 0.37 | 0.03 | 8.82 | 0.35 | 0.37 | 0.35 | 111448 |
| 1736894400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 38370 |
| 1736808000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.32 | 55249 |
| 1736548800 | 0.35 | 0 | 0.00 | 0.325 | 0.35 | 0.315 | 56163 |
| 1736462400 | 0.35 | 0.04 | 12.90 | 0.315 | 0.35 | 0.31 | 157839 |
| 1736376000 | 0.31 | -0.03 | -8.82 | 0.34 | 0.34 | 0.31 | 24193 |
| 1736289600 | 0.34 | -0.01 | -2.86 | 0.375 | 0.38 | 0.33 | 392266 |
| 1736203200 | 0.35 | 0.095 | 37.25 | 0.255 | 0.36 | 0.25 | 320311 |
| 1735944000 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 19869 |
| 1735857600 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.24 | 25677 |
| 1735684800 | 0.27 | 0.04 | 17.39 | 0.22 | 0.27 | 0.22 | 33663 |
| 1735598400 | 0.23 | -0.005 | -2.13 | 0.22 | 0.235 | 0.22 | 20866 |
| 1735339200 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.22 | 100347 |
| 1735069200 | 0.245 | 0.01 | 4.26 | 0.24 | 0.245 | 0.235 | 4868 |
| 1734993600 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 33076 |
| 1734734400 | 0.23 | -0.015 | -6.12 | 0.24 | 0.25 | 0.23 | 42762 |
| 1734648000 | 0.245 | -0.005 | -2.00 | 0.225 | 0.245 | 0.225 | 15892 |
| 1734561600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 27098 |
| 1734475200 | 0.25 | 0.015 | 6.38 | 0.245 | 0.255 | 0.22 | 86386 |
| 1734388800 | 0.235 | -0.015 | -6.00 | 0.26 | 0.26 | 0.235 | 50539 |
| 1734129600 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.25 | 56582 |
| 1734043200 | 0.26 | -0.02 | -7.14 | 0.27 | 0.275 | 0.255 | 26166 |
| 1733956800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 33882 |
| 1733870400 | 0.28 | 0.01 | 3.70 | 0.2849999 | 0.2849999 | 0.28 | 22569 |
| 1733784000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.26 | 91886 |
| 1733524800 | 0.27 | -0.005 | -1.82 | 0.26 | 0.27 | 0.255 | 36462 |
| 1733438400 | 0.275 | -0.015 | -5.17 | 0.265 | 0.29 | 0.265 | 53142 |
| 1733352000 | 0.29 | -0.02 | -6.45 | 0.305 | 0.31 | 0.29 | 231303 |
| 1733265600 | 0.31 | -0.005 | -1.59 | 0.31 | 0.315 | 0.3 | 81122 |
| 1733179200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 23035 |
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
