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 | -0.015 | -3 | 0.5 | 0.53 | 0.48 | 53412 | 0.506014 | CS |
| 4 | 0.055 | 12.7906976744 | 0.43 | 0.53 | 0.39 | 174721 | 0.45940045 | CS |
| 12 | -0.025 | -4.90196078431 | 0.51 | 0.53 | 0.39 | 170982 | 0.44845312 | CS |
| 26 | -0.205 | -29.7101449275 | 0.69 | 0.74 | 0.39 | 138756 | 0.5102713 | CS |
| 52 | 0.365 | 304.166666667 | 0.12 | 1.1 | 0.105 | 215684 | 0.58558286 | CS |
| 156 | 0.455 | 1516.66666667 | 0.03 | 1.1 | 0.03 | 99158 | 0.46290345 | CS |
| 260 | 0.285 | 142.5 | 0.2 | 1.1 | 0.025 | 126122 | 0.26863033 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.49 | -0.01 | -2.00 | 0.48 | 0.495 | 0.48 | 34700 |
| 1732574400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 100300 |
| 1732315200 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 61390 |
| 1732228800 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 8350 |
| 1732142400 | 0.53 | 0.02 | 3.92 | 0.5 | 0.53 | 0.49 | 62320 |
| 1732056000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 121610 |
| 1731969600 | 0.51 | 0.045 | 9.68 | 0.485 | 0.52 | 0.465 | 236202 |
| 1731710400 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.465 | 49860 |
| 1731624000 | 0.46 | -0.005 | -1.08 | 0.47 | 0.48 | 0.46 | 192500 |
| 1731537600 | 0.465 | -0.025 | -5.10 | 0.51 | 0.53 | 0.46 | 327802 |
| 1731451200 | 0.49 | 0.06 | 13.95 | 0.435 | 0.5 | 0.425 | 837185 |
| 1731364800 | 0.43 | 0.025 | 6.17 | 0.435 | 0.44 | 0.39 | 525938 |
| 1731105600 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.39 | 186467 |
| 1731019200 | 0.415 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 90579 |
| 1730932800 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.39 | 359294 |
| 1730846400 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 80500 |
| 1730760000 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.415 | 23600 |
| 1730497200 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 83935 |
| 1730410800 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.4099999 | 74010 |
| 1730324400 | 0.425 | -0.015 | -3.41 | 0.43 | 0.44 | 0.425 | 37883 |
| 1730238000 | 0.44 | 0.005 | 1.15 | 0.425 | 0.445 | 0.425 | 104250 |
| 1730151600 | 0.435 | 0.01 | 2.35 | 0.435 | 0.44 | 0.435 | 137581 |
| 1729892400 | 0.425 | -0.01 | -2.30 | 0.435 | 0.44 | 0.425 | 337600 |
| 1729806000 | 0.435 | -0.005 | -1.14 | 0.455 | 0.455 | 0.425 | 118000 |
| 1729719600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 31000 |
| 1729633200 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.435 | 150222 |
| 1729546800 | 0.435 | 0.005 | 1.16 | 0.435 | 0.45 | 0.43 | 216980 |
| 1729287600 | 0.43 | 0 | 0.00 | 0.435 | 0.44 | 0.43 | 102517 |
| 1729201200 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 67800 |
| 1729114800 | 0.43 | -0.02 | -4.44 | 0.435 | 0.445 | 0.425 | 166700 |
| 1729028400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.435 | 122360 |
| 1728682800 | 0.445 | 0 | 0.00 | 0.465 | 0.465 | 0.435 | 387228 |
| 1728596400 | 0.445 | -0.005 | -1.11 | 0.46 | 0.465 | 0.445 | 140145 |
| 1728510000 | 0.45 | -0.005 | -1.10 | 0.46 | 0.465 | 0.45 | 168030 |
| 1728423600 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 60148 |
| 1728337200 | 0.455 | 0.015 | 3.41 | 0.455 | 0.485 | 0.455 | 63550 |
| 1728078000 | 0.44 | 0 | 0.00 | 0.455 | 0.455 | 0.435 | 190500 |
| 1727991600 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.435 | 82500 |
| 1727905200 | 0.445 | 0.005 | 1.14 | 0.44 | 0.45 | 0.435 | 141318 |
| 1727818800 | 0.44 | 0.005 | 1.15 | 0.44 | 0.445 | 0.43 | 21100 |
| 1727732400 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.425 | 23500 |
| 1727473200 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 16350 |
| 1727386800 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 376245 |
| 1727300400 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.42 | 71976 |
| 1727214000 | 0.435 | 0.005 | 1.16 | 0.44 | 0.44 | 0.425 | 230496 |
| 1727127600 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.425 | 149105 |
| 1726868400 | 0.45 | 0.01 | 2.27 | 0.435 | 0.45 | 0.425 | 110993 |
| 1726782000 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 128422 |
| 1726695600 | 0.44 | 0 | 0.00 | 0.435 | 0.45 | 0.435 | 1075800 |
| 1726609200 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 151190 |
| 1726522800 | 0.435 | -0.025 | -5.43 | 0.45 | 0.455 | 0.425 | 405061 |
| 1726263600 | 0.46 | 0.01 | 2.22 | 0.46 | 0.47 | 0.46 | 114900 |
| 1726177200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 57500 |
| 1726090800 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.44 | 265797 |
| 1726004400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 77700 |
| 1725918000 | 0.47 | -0.02 | -4.08 | 0.52 | 0.52 | 0.445 | 303250 |
| 1725658800 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.48 | 41500 |
| 1725572400 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.475 | 163597 |
| 1725486000 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 20582 |
| 1725399600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 89590 |
| 1725054000 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.51 | 55178 |
| 1724967600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 92900 |
| 1724881200 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 17000 |
| 1724794800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 53000 |
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
