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 | 0.15 | 16.4835164835 | 0.91 | 1.06 | 0.83 | 213725 | 0.96056892 | CS |
| 4 | 0.34 | 47.2222222222 | 0.72 | 1.06 | 0.67 | 358622 | 0.81747309 | CS |
| 12 | 0.615 | 138.202247191 | 0.445 | 1.06 | 0.38 | 288727 | 0.66358271 | CS |
| 26 | 0.32 | 43.2432432432 | 0.74 | 1.06 | 0.38 | 274764 | 0.62380661 | CS |
| 52 | 0.785 | 285.454545455 | 0.275 | 1.06 | 0.235 | 284324 | 0.56089025 | CS |
| 156 | 0.92 | 657.142857143 | 0.14 | 1.06 | 0.02 | 271139 | 0.3165077 | CS |
| 260 | 0.865 | 443.58974359 | 0.195 | 1.06 | 0.02 | 239823 | 0.3089503 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.06 | 0.15 | 16.48 | 0.91 | 1.06 | 0.91 | 536790 |
| 1732228800 | 0.91 | 0.03 | 3.41 | 0.89 | 0.91 | 0.88 | 23217 |
| 1732142400 | 0.88 | 0.01 | 1.15 | 0.86 | 0.89 | 0.86 | 34570 |
| 1732056000 | 0.87 | 0.03 | 3.57 | 0.84 | 0.9 | 0.83 | 258035 |
| 1731969600 | 0.84 | -0.03 | -3.45 | 0.91 | 0.91 | 0.83 | 216012 |
| 1731710400 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.85 | 283450 |
| 1731624000 | 0.9 | 0.02 | 2.27 | 0.87 | 0.9 | 0.84 | 249692 |
| 1731537600 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.85 | 159777 |
| 1731451200 | 0.86 | -0.06 | -6.52 | 0.97 | 0.97 | 0.81 | 590881 |
| 1731364800 | 0.92 | 0.1000001 | 12.20 | 0.86 | 0.94 | 0.85 | 720763 |
| 1731105600 | 0.8199999 | 0.1099999 | 15.49 | 0.72 | 0.84 | 0.72 | 1094303 |
| 1731019200 | 0.71 | -0.02 | -2.74 | 0.72 | 0.74 | 0.71 | 154918 |
| 1730932800 | 0.73 | 0.01 | 1.39 | 0.6899999 | 0.75 | 0.6899999 | 133101 |
| 1730846400 | 0.72 | 0.0300001 | 4.35 | 0.72 | 0.73 | 0.71 | 169192 |
| 1730760000 | 0.6899999 | -0.06 | -8.00 | 0.73 | 0.74 | 0.6899999 | 340534 |
| 1730497200 | 0.75 | 0.05 | 7.14 | 0.7 | 0.76 | 0.6899999 | 190196 |
| 1730410800 | 0.7 | -0.06 | -7.89 | 0.75 | 0.75 | 0.67 | 177899 |
| 1730324400 | 0.76 | 0.0700001 | 10.14 | 0.6899999 | 0.77 | 0.6899999 | 802400 |
| 1730238000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.72 | 0.67 | 371442 |
| 1730151600 | 0.6899999 | -0.04 | -5.48 | 0.72 | 0.72 | 0.68 | 665259 |
| 1729892400 | 0.73 | 0.08 | 12.31 | 0.7 | 0.73 | 0.68 | 1202741 |
| 1729806000 | 0.65 | 0.1 | 18.18 | 0.56 | 0.65 | 0.56 | 1534948 |
| 1729719600 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 241950 |
| 1729633200 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.485 | 925197 |
| 1729546800 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.47 | 776503 |
| 1729287600 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 223786 |
| 1729201200 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 130406 |
| 1729114800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.53 | 35105 |
| 1729028400 | 0.54 | 0.02 | 3.85 | 0.55 | 0.5699999 | 0.53 | 229403 |
| 1728682800 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.51 | 34500 |
| 1728596400 | 0.51 | 0 | 0.00 | 0.5 | 0.54 | 0.49 | 459063 |
| 1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728423600 | 0.51 | 0.035 | 7.37 | 0.47 | 0.52 | 0.47 | 159770 |
| 1728337200 | 0.475 | -0.02 | -4.04 | 0.5 | 0.51 | 0.465 | 286930 |
| 1728078000 | 0.495 | 0.01 | 2.06 | 0.49 | 0.51 | 0.485 | 83025 |
| 1727991600 | 0.485 | -0.035 | -6.73 | 0.53 | 0.54 | 0.485 | 149929 |
| 1727905200 | 0.52 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 25000 |
| 1727818800 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 16700 |
| 1727732400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727473200 | 0.52 | -0.01 | -1.89 | 0.56 | 0.56 | 0.52 | 99068 |
| 1727386800 | 0.53 | 0.04 | 8.16 | 0.54 | 0.54 | 0.51 | 44144 |
| 1727300400 | 0.49 | -0.04 | -7.55 | 0.54 | 0.56 | 0.485 | 398280 |
| 1727214000 | 0.53 | 0.02 | 3.92 | 0.54 | 0.54 | 0.52 | 11000 |
| 1727127600 | 0.51 | -0.04 | -7.27 | 0.55 | 0.55 | 0.51 | 111475 |
| 1726868400 | 0.55 | 0.1 | 22.22 | 0.47 | 0.55 | 0.47 | 358392 |
| 1726782000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.48 | 0.45 | 141725 |
| 1726695600 | 0.46 | 0.005 | 1.10 | 0.45 | 0.47 | 0.45 | 128365 |
| 1726609200 | 0.455 | 0 | 0.00 | 0.435 | 0.485 | 0.435 | 94020 |
| 1726522800 | 0.455 | -0.02 | -4.21 | 0.48 | 0.48 | 0.455 | 79126 |
| 1726263600 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.46 | 110354 |
| 1726177200 | 0.48 | 0.06 | 14.29 | 0.42 | 0.495 | 0.42 | 289448 |
| 1726090800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.4099999 | 42512 |
| 1726004400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1725918000 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.43 | 0.39 | 78435 |
| 1725658800 | 0.39 | 0 | 0.00 | 0.385 | 0.405 | 0.38 | 292344 |
| 1725572400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.42 | 0.385 | 209173 |
| 1725486000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.4 | 175217 |
| 1725399600 | 0.4099999 | -0.025 | -5.75 | 0.445 | 0.445 | 0.405 | 242227 |
| 1725054000 | 0.435 | 0.015 | 3.57 | 0.44 | 0.445 | 0.425 | 139500 |
| 1724967600 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 233630 |
| 1724881200 | 0.425 | -0.01 | -2.30 | 0.44 | 0.455 | 0.425 | 174400 |
| 1724794800 | 0.435 | -0.01 | -2.25 | 0.455 | 0.455 | 0.42 | 539539 |
| 1724708400 | 0.445 | -0.01 | -2.20 | 0.475 | 0.475 | 0.44 | 522098 |
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
