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 | -0.005 | -1.75438596491 | 0.285 | 0.285 | 0.275 | 29398 | 0.28 | CS |
| 4 | -0.06 | -17.6470588235 | 0.34 | 0.35 | 0.275 | 63382 | 0.30025772 | CS |
| 12 | -0.03 | -9.67741935484 | 0.31 | 0.39 | 0.275 | 63582 | 0.3052667 | CS |
| 26 | -0.01 | -3.44827586207 | 0.29 | 0.56 | 0.275 | 55618 | 0.32301376 | CS |
| 52 | -0.02 | -6.66666666667 | 0.3 | 0.56 | 0.165 | 51883 | 0.29656994 | CS |
| 156 | -1.1 | -79.7101449275 | 1.38 | 1.38 | 0.12 | 39125 | 0.34066896 | CS |
| 260 | -1.1 | -79.7101449275 | 1.38 | 1.38 | 0.12 | 39125 | 0.34066896 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 12500 |
| 1735598400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6400 |
| 1735339200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 60294 |
| 1735069200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 21500 |
| 1734993600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.275 | 58012 |
| 1734734400 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 22000 |
| 1734648000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 86793 |
| 1734561600 | 0.29 | 0 | 0.00 | 0.325 | 0.325 | 0.29 | 273694 |
| 1734475200 | 0.29 | -0.01 | -3.33 | 0.305 | 0.31 | 0.29 | 75000 |
| 1734388800 | 0.3 | -0.005 | -1.64 | 0.315 | 0.32 | 0.3 | 142911 |
| 1734129600 | 0.305 | -0.01 | -3.17 | 0.315 | 0.325 | 0.305 | 75200 |
| 1734043200 | 0.315 | -0.005 | -1.56 | 0.315 | 0.325 | 0.315 | 65380 |
| 1733956800 | 0.32 | 0.01 | 3.23 | 0.305 | 0.32 | 0.305 | 17259 |
| 1733870400 | 0.31 | -0.025 | -7.46 | 0.335 | 0.335 | 0.31 | 60600 |
| 1733784000 | 0.335 | 0 | 0.00 | 0.335 | 0.35 | 0.33 | 130423 |
| 1733524800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 8148 |
| 1733438400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 11043 |
| 1733352000 | 0.34 | 0.01 | 3.03 | 0.34 | 0.35 | 0.34 | 20470 |
| 1733265600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 5750 |
| 1733179200 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 40717 |
| 1732920000 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.35 | 0.33 | 22932 |
| 1732833600 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 5000 |
| 1732747200 | 0.335 | 0 | 0.00 | 0.3449999 | 0.35 | 0.335 | 12500 |
| 1732660800 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.33 | 11123 |
| 1732574400 | 0.355 | 0.005 | 1.43 | 0.35 | 0.36 | 0.35 | 143103 |
| 1732315200 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.33 | 49828 |
| 1732228800 | 0.37 | 0.045 | 13.85 | 0.33 | 0.39 | 0.33 | 66010 |
| 1732142400 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.305 | 24335 |
| 1732056000 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 50400 |
| 1731969600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.32 | 0.305 | 78092 |
| 1731710400 | 0.305 | 0.015 | 5.17 | 0.3 | 0.305 | 0.3 | 14722 |
| 1731624000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 114609 |
| 1731537600 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.3 | 21906 |
| 1731451200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 47368 |
| 1731364800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 68250 |
| 1731105600 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 33830 |
| 1731019200 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 10907 |
| 1730932800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.29 | 91400 |
| 1730846400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 27860 |
| 1730760000 | 0.32 | 0.015 | 4.92 | 0.31 | 0.33 | 0.31 | 34603 |
| 1730497200 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 135752 |
| 1730410800 | 0.32 | -0.025 | -7.25 | 0.33 | 0.33 | 0.32 | 14600 |
| 1730324400 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.35 | 0.33 | 62050 |
| 1730238000 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 32467 |
| 1730151600 | 0.325 | 0.02 | 6.56 | 0.325 | 0.34 | 0.31 | 38714 |
| 1729892400 | 0.305 | 0.005 | 1.67 | 0.295 | 0.315 | 0.295 | 173990 |
| 1729806000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 59600 |
| 1729719600 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 26300 |
| 1729633200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 60992 |
| 1729546800 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.2849999 | 356000 |
| 1729287600 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 90599 |
| 1729201200 | 0.28 | -0.025 | -8.20 | 0.31 | 0.31 | 0.28 | 65102 |
| 1729114800 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 8550 |
| 1729028400 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 34752 |
| 1728682800 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.28 | 153754 |
| 1728596400 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.29 | 147278 |
| 1728510000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.31 | 0.305 | 6500 |
| 1728423600 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.3 | 46800 |
| 1728337200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 122157 |
| 1728078000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 36510 |
| 1727991600 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.315 | 107000 |
| 1727905200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.31 | 17869 |
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
