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 | 0.01 | 1.20481927711 | 0.83 | 0.86 | 0.78 | 8265 | 0.84679411 | CS |
| 4 | 0.1 | 13.5135135135 | 0.74 | 0.86 | 0.68 | 6771 | 0.77336198 | CS |
| 12 | -0.1 | -10.6382978723 | 0.94 | 0.95 | 0.68 | 5949 | 0.799721 | CS |
| 26 | -0.09 | -9.67741935484 | 0.93 | 1.1 | 0.68 | 4870 | 0.90653088 | CS |
| 52 | 0.19 | 29.2307692308 | 0.65 | 1.1 | 0.54 | 5203 | 0.80697521 | CS |
| 156 | 0.18 | 27.2727272727 | 0.66 | 1.1 | 0.48 | 5250 | 0.73317309 | CS |
| 260 | 0.19 | 29.2307692308 | 0.65 | 1.1 | 0.48 | 5138 | 0.73336785 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729114800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 6750 |
| 1729028400 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.88 | 5827 |
| 1728682800 | 0.89 | 0.02 | 2.30 | 0.89 | 0.89 | 0.89 | 500 |
| 1728596400 | 0.87 | -0.03 | -3.33 | 0.88 | 0.89 | 0.87 | 2465 |
| 1728510000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1728423600 | 0.9 | 0.04 | 4.65 | 0.86 | 0.9 | 0.86 | 3500 |
| 1728337200 | 0.86 | -0.05 | -5.49 | 0.89 | 0.89 | 0.85 | 8500 |
| 1728078000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727991600 | 0.91 | 0.06 | 7.06 | 0.91 | 0.91 | 0.91 | 2500 |
| 1727905200 | 0.85 | -0.04 | -4.49 | 0.85 | 0.85 | 0.85 | 1000 |
| 1727818800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1727732400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1727473200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1727386800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1727300400 | 0.89 | 0.03 | 3.49 | 0.89 | 0.89 | 0.89 | 500 |
| 1727214000 | 0.86 | 0.05 | 6.17 | 0.84 | 0.86 | 0.83 | 3500 |
| 1727127600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1726868400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1726782000 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 1000 |
| 1726695600 | 0.8 | 0 | 0.00 | 0.76 | 0.88 | 0.73 | 29700 |
| 1726609200 | 0.8 | -0.05 | -5.88 | 0.89 | 0.89 | 0.8 | 7500 |
| 1726522800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 160 |
| 1726263600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2500 |
| 1726177200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 8491 |
| 1726090800 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 0 |
| 1726004400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725918000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 8200 |
| 1725658800 | 0.85 | -0.05 | -5.56 | 0.89 | 0.9 | 0.85 | 8626 |
| 1725572400 | 0.9 | -0.03 | -3.23 | 0.91 | 0.91 | 0.9 | 2022 |
| 1725486000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1725399600 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.93 | 2220 |
| 1725054000 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 1000 |
| 1724967600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 473 |
| 1724881200 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1724794800 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 7000 |
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
