Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -11.7647058824 | 0.68 | 0.68 | 0.6 | 67778 | 0.61305107 | CS |
| 4 | -0.05 | -7.69230769231 | 0.65 | 0.7 | 0.6 | 52360 | 0.6465982 | CS |
| 12 | -0.29 | -32.5842696629 | 0.89 | 0.94 | 0.58 | 104255 | 0.69328137 | CS |
| 26 | -0.05 | -7.69230769231 | 0.65 | 0.95 | 0.51 | 121256 | 0.7352629 | CS |
| 52 | -0.05 | -7.69230769231 | 0.65 | 0.95 | 0.51 | 121256 | 0.7352629 | CS |
| 156 | -0.05 | -7.69230769231 | 0.65 | 0.95 | 0.51 | 121256 | 0.7352629 | CS |
| 260 | -0.05 | -7.69230769231 | 0.65 | 0.95 | 0.51 | 121256 | 0.7352629 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.6 | 0 | 0.00 | 0.6 | 0.64 | 0.6 | 24887 |
| 1736462400 | 0.6 | -0.02 | -3.23 | 0.63 | 0.63 | 0.6 | 220501 |
| 1736376000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 39150 |
| 1736289600 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 16100 |
| 1736203200 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 42637 |
| 1735944000 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.65 | 20500 |
| 1735857600 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 9200 |
| 1735684800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 15613 |
| 1735598400 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.67 | 12000 |
| 1735339200 | 0.68 | 0.01 | 1.49 | 0.67 | 0.6899999 | 0.67 | 13216 |
| 1735069200 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 16700 |
| 1734993600 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 78900 |
| 1734734400 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 79500 |
| 1734648000 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.66 | 53500 |
| 1734561600 | 0.68 | 0.03 | 4.62 | 0.66 | 0.68 | 0.65 | 76752 |
| 1734475200 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.64 | 100402 |
| 1734388800 | 0.67 | 0.02 | 3.08 | 0.67 | 0.6899999 | 0.66 | 37500 |
| 1734129600 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.64 | 57942 |
| 1734043200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.67 | 0.64 | 169000 |
| 1733956800 | 0.66 | 0.01 | 1.54 | 0.65 | 0.67 | 0.65 | 109900 |
| 1733870400 | 0.65 | -0.04 | -5.80 | 0.68 | 0.72 | 0.65 | 304652 |
| 1733784000 | 0.6899999 | 0 | 0.00 | 0.67 | 0.7 | 0.66 | 63000 |
| 1733524800 | 0.6899999 | 0.0199999 | 2.99 | 0.65 | 0.6899999 | 0.64 | 25800 |
| 1733438400 | 0.67 | 0.04 | 6.35 | 0.68 | 0.68 | 0.65 | 78500 |
| 1733352000 | 0.63 | 0.02 | 3.28 | 0.67 | 0.6899999 | 0.62 | 89000 |
| 1733265600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.64 | 0.61 | 796250 |
| 1733179200 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.64 | 49719 |
| 1732920000 | 0.67 | 0.01 | 1.52 | 0.68 | 0.68 | 0.66 | 16000 |
| 1732833600 | 0.66 | 0 | 0.00 | 0.68 | 0.7 | 0.65 | 105227 |
| 1732747200 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.63 | 20500 |
| 1732660800 | 0.65 | 0.06 | 10.17 | 0.64 | 0.67 | 0.62 | 25000 |
| 1732574400 | 0.59 | 0 | 0.00 | 0.62 | 0.63 | 0.58 | 132100 |
| 1732315200 | 0.59 | -0.01 | -1.67 | 0.67 | 0.67 | 0.59 | 239650 |
| 1732228800 | 0.6 | -0.04 | -6.25 | 0.65 | 0.65 | 0.6 | 315500 |
| 1732142400 | 0.64 | -0.04 | -5.88 | 0.6899999 | 0.6899999 | 0.63 | 262825 |
| 1732056000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.67 | 72500 |
| 1731969600 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.73 | 0.68 | 126724 |
| 1731710400 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 105000 |
| 1731624000 | 0.7 | 0.0100001 | 1.45 | 0.75 | 0.75 | 0.7 | 40304 |
| 1731537600 | 0.6899999 | 0.0299999 | 4.55 | 0.6899999 | 0.73 | 0.67 | 264505 |
| 1731451200 | 0.66 | -0.04 | -5.71 | 0.7 | 0.72 | 0.65 | 70200 |
| 1731364800 | 0.7 | -0.09 | -11.39 | 0.77 | 0.77 | 0.6899999 | 95650 |
| 1731105600 | 0.79 | 0.02 | 2.60 | 0.76 | 0.79 | 0.76 | 54300 |
| 1731019200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.78 | 0.73 | 97563 |
| 1730932800 | 0.76 | -0.03 | -3.80 | 0.81 | 0.81 | 0.75 | 110657 |
| 1730846400 | 0.79 | -0.01 | -1.25 | 0.81 | 0.8199999 | 0.78 | 53454 |
| 1730760000 | 0.8 | -0.01 | -1.23 | 0.83 | 0.83 | 0.8 | 35500 |
| 1730497200 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 28425 |
| 1730410800 | 0.84 | 0 | 0.00 | 0.83 | 0.84 | 0.8 | 129486 |
| 1730324400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 26790 |
| 1730238000 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.84 | 37000 |
| 1730151600 | 0.86 | -0.01 | -1.15 | 0.89 | 0.89 | 0.84 | 61669 |
| 1729892400 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 76000 |
| 1729806000 | 0.91 | 0.01 | 1.11 | 0.91 | 0.94 | 0.88 | 201742 |
| 1729719600 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.87 | 128000 |
| 1729633200 | 0.87 | 0.02 | 2.35 | 0.88 | 0.88 | 0.85 | 122230 |
| 1729546800 | 0.85 | -0.04 | -4.49 | 0.88 | 0.92 | 0.85 | 86534 |
| 1729287600 | 0.89 | -0.02 | -2.20 | 0.89 | 0.9 | 0.84 | 225540 |
| 1729201200 | 0.91 | 0.02 | 2.25 | 0.895 | 0.91 | 0.87 | 139100 |
| 1729114800 | 0.89 | 0.01 | 1.14 | 0.89 | 0.9 | 0.86 | 47038 |
| 1729028400 | 0.88 | 0.04 | 4.76 | 0.91 | 0.95 | 0.86 | 306492 |
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
