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 | -0.01 | -2.85714285714 | 0.35 | 0.36 | 0.33 | 54105 | 0.34367721 | CS |
| 4 | -0.045 | -11.6883116883 | 0.385 | 0.39 | 0.33 | 54105 | 0.36098921 | CS |
| 12 | -0.1 | -22.7272727273 | 0.44 | 0.46 | 0.33 | 53303 | 0.37911505 | CS |
| 26 | -0.22 | -39.2857142857 | 0.56 | 0.57 | 0.33 | 45505 | 0.42882513 | CS |
| 52 | -0.74 | -68.5185185185 | 1.08 | 1.44 | 0.33 | 67016 | 0.73720576 | CS |
| 156 | -2.11 | -86.1224489796 | 2.45 | 3.69 | 0.33 | 136511 | 2.31080394 | CS |
| 260 | 0.24 | 240 | 0.1 | 3.69 | 0.1 | 108636 | 2.08013942 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.33 | 62786 |
| 1732574400 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 39058 |
| 1732315200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 89664 |
| 1732228800 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.3449999 | 24824 |
| 1732142400 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.33 | 54195 |
| 1732056000 | 0.36 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 80018 |
| 1731969600 | 0.36 | -0.01 | -2.70 | 0.35 | 0.365 | 0.3449999 | 50958 |
| 1731710400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 68698 |
| 1731624000 | 0.37 | 0.01 | 2.78 | 0.355 | 0.37 | 0.355 | 17846 |
| 1731537600 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.35 | 92263 |
| 1731451200 | 0.355 | -0.01 | -2.74 | 0.375 | 0.375 | 0.355 | 45303 |
| 1731364800 | 0.365 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 109857 |
| 1731105600 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.365 | 62213 |
| 1731019200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.365 | 37291 |
| 1730932800 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.365 | 73394 |
| 1730846400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 14465 |
| 1730760000 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.37 | 62630 |
| 1730497200 | 0.365 | -0.025 | -6.41 | 0.365 | 0.38 | 0.365 | 36095 |
| 1730410800 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 2220 |
| 1730324400 | 0.385 | 0.025 | 6.94 | 0.385 | 0.39 | 0.365 | 58322 |
| 1730238000 | 0.36 | -0.03 | -7.69 | 0.39 | 0.4 | 0.36 | 499412 |
| 1730151600 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 14976 |
| 1729892400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.385 | 9147 |
| 1729806000 | 0.39 | -0.005 | -1.27 | 0.385 | 0.4 | 0.385 | 25418 |
| 1729719600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 50520 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 85671 |
| 1729546800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 31353 |
| 1729287600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.405 | 0.39 | 33738 |
| 1729201200 | 0.395 | -0.005 | -1.25 | 0.39 | 0.42 | 0.39 | 23933 |
| 1729114800 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.39 | 22356 |
| 1729028400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 64714 |
| 1728682800 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.4 | 5673 |
| 1728596400 | 0.4 | -0.02 | -4.76 | 0.405 | 0.42 | 0.4 | 11811 |
| 1728510000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1728423600 | 0.42 | 0 | 0.00 | 0.405 | 0.42 | 0.4 | 25916 |
| 1728337200 | 0.42 | 0.025 | 6.33 | 0.415 | 0.425 | 0.4099999 | 204595 |
| 1728078000 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.385 | 9183 |
| 1727991600 | 0.385 | -0.02 | -4.94 | 0.405 | 0.405 | 0.385 | 11849 |
| 1727905200 | 0.405 | 0.015 | 3.85 | 0.405 | 0.405 | 0.405 | 23008 |
| 1727818800 | 0.39 | 0 | 0.00 | 0.39 | 0.405 | 0.385 | 42668 |
| 1727732400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727473200 | 0.39 | -0.005 | -1.27 | 0.405 | 0.405 | 0.38 | 12356 |
| 1727386800 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.39 | 24297 |
| 1727300400 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 27365 |
| 1727214000 | 0.38 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 53818 |
| 1727127600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 3408 |
| 1726868400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2363 |
| 1726782000 | 0.39 | 0 | 0.00 | 0.42 | 0.42 | 0.375 | 49630 |
| 1726695600 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4099999 | 0.39 | 56590 |
| 1726609200 | 0.405 | 0.02 | 5.19 | 0.4 | 0.42 | 0.395 | 136343 |
| 1726522800 | 0.385 | -0.015 | -3.75 | 0.385 | 0.4 | 0.385 | 28460 |
| 1726263600 | 0.4 | 0.015 | 3.90 | 0.395 | 0.4 | 0.38 | 26113 |
| 1726177200 | 0.385 | -0.015 | -3.75 | 0.39 | 0.4 | 0.38 | 68661 |
| 1726090800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.38 | 144311 |
| 1726004400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1725918000 | 0.4099999 | 0 | 0.00 | 0.395 | 0.415 | 0.395 | 15322 |
| 1725658800 | 0.4099999 | -0.02 | -4.65 | 0.415 | 0.44 | 0.4099999 | 10797 |
| 1725572400 | 0.43 | -0.03 | -6.52 | 0.425 | 0.435 | 0.42 | 26092 |
| 1725486000 | 0.46 | 0.025 | 5.75 | 0.44 | 0.46 | 0.44 | 20986 |
| 1725399600 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.42 | 31590 |
| 1725054000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.47 | 0.43 | 21910 |
| 1724967600 | 0.43 | -0.01 | -2.27 | 0.415 | 0.46 | 0.415 | 12163 |
| 1724881200 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.425 | 34565 |
| 1724794800 | 0.46 | 0.03 | 6.98 | 0.455 | 0.46 | 0.45 | 30687 |
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
