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 | -2.5974025974 | 0.77 | 0.77 | 0.74 | 4549 | 0.75992789 | CS |
| 4 | 0.01 | 1.35135135135 | 0.74 | 0.92 | 0.63 | 10192 | 0.78366697 | CS |
| 12 | -0.15 | -16.6666666667 | 0.9 | 0.92 | 0.63 | 9335 | 0.79202121 | CS |
| 26 | -0.3 | -28.5714285714 | 1.05 | 1.09 | 0.63 | 6160 | 0.8272713 | CS |
| 52 | 0.21 | 38.8888888889 | 0.54 | 1.1 | 0.54 | 5380 | 0.84596189 | CS |
| 156 | -0.1 | -11.7647058824 | 0.85 | 1.1 | 0.48 | 5488 | 0.7386999 | CS |
| 260 | 0.1 | 15.3846153846 | 0.65 | 1.1 | 0.48 | 5266 | 0.74217427 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737067200 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 2000 |
| 1736980800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1736894400 | 0.77 | 0.02 | 2.67 | 0.74 | 0.77 | 0.74 | 1095 |
| 1736808000 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 1259 |
| 1736548800 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.76 | 20390 |
| 1736462400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1736376000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1736289600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 69 |
| 1736203200 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 500 |
| 1735944000 | 0.8 | -0.12 | -13.04 | 0.77 | 0.8 | 0.77 | 2480 |
| 1735857600 | 0.92 | 0.2300001 | 33.33 | 0.72 | 0.92 | 0.72 | 67005 |
| 1735684800 | 0.6899999 | 0.0299999 | 4.55 | 0.6899999 | 0.6899999 | 0.6899999 | 500 |
| 1735598400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 118 |
| 1735339200 | 0.66 | 0.01 | 1.54 | 0.6899999 | 0.6899999 | 0.66 | 3000 |
| 1735069200 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 10675 |
| 1734993600 | 0.65 | -0.09 | -12.16 | 0.75 | 0.75 | 0.63 | 40500 |
| 1734734400 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.7 | 14000 |
| 1734648000 | 0.72 | -0.05 | -6.49 | 0.74 | 0.74 | 0.72 | 11680 |
| 1734561600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1734475200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 125 |
| 1734388800 | 0.77 | 0.02 | 2.67 | 0.75 | 0.78 | 0.75 | 16700 |
| 1734129600 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.75 | 10000 |
| 1734043200 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 10500 |
| 1733956800 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 3500 |
| 1733870400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 8920 |
| 1733784000 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 4000 |
| 1733524800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 80 |
| 1733438400 | 0.79 | -0.03 | -3.66 | 0.81 | 0.81 | 0.79 | 9264 |
| 1733352000 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.77 | 40000 |
| 1733265600 | 0.8 | -0.12 | -13.04 | 0.87 | 0.87 | 0.8 | 5000 |
| 1733179200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 425 |
| 1732920000 | 0.92 | 0.11 | 13.58 | 0.78 | 0.92 | 0.73 | 48565 |
| 1732833600 | 0.81 | -0.03 | -3.57 | 0.79 | 0.81 | 0.79 | 4500 |
| 1732747200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732660800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732574400 | 0.84 | -0.02 | -2.33 | 0.84 | 0.85 | 0.84 | 2500 |
| 1732315200 | 0.86 | 0 | 0.00 | 0.84 | 0.86 | 0.84 | 2797 |
| 1732228800 | 0.86 | 0.0400001 | 4.88 | 0.8199999 | 0.86 | 0.78 | 26011 |
| 1732142400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 519 |
| 1732056000 | 0.81 | 0.01 | 1.25 | 0.83 | 0.83 | 0.81 | 9500 |
| 1731969600 | 0.8 | 0.01 | 1.27 | 0.81 | 0.81 | 0.8 | 3085 |
| 1731710400 | 0.79 | -0.07 | -8.14 | 0.81 | 0.81 | 0.79 | 9280 |
| 1731624000 | 0.86 | 0.07 | 8.86 | 0.78 | 0.86 | 0.78 | 1660 |
| 1731537600 | 0.79 | 0.1000001 | 14.49 | 0.79 | 0.8 | 0.77 | 23000 |
| 1731451200 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 900 |
| 1731364800 | 0.68 | -0.02 | -2.86 | 0.76 | 0.76 | 0.68 | 5130 |
| 1731105600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 21220 |
| 1731019200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1730932800 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 14434 |
| 1730846400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 200 |
| 1730760000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 4 |
| 1730497200 | 0.72 | -0.02 | -2.70 | 0.74 | 0.74 | 0.72 | 4500 |
| 1730410800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 1420 |
| 1730324400 | 0.74 | 0.02 | 2.78 | 0.74 | 0.74 | 0.74 | 1000 |
| 1730238000 | 0.72 | -0.01 | -1.37 | 0.74 | 0.75 | 0.72 | 8260 |
| 1730151600 | 0.73 | -0.05 | -6.41 | 0.75 | 0.77 | 0.7 | 35376 |
| 1729892400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 7951 |
| 1729806000 | 0.78 | -0.07 | -8.24 | 0.9 | 0.91 | 0.77 | 18500 |
| 1729719600 | 0.85 | -0.04 | -4.49 | 0.84 | 0.85 | 0.84 | 10657 |
| 1729633200 | 0.89 | 0.04 | 4.71 | 0.89 | 0.89 | 0.89 | 500 |
| 1729546800 | 0.85 | -0.03 | -3.41 | 0.87 | 0.88 | 0.85 | 5490 |
| 1729287600 | 0.88 | 0 | 0.00 | 0.86 | 0.88 | 0.85 | 3800 |
| 1729201200 | 0.88 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 10000 |
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
