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 | -0.005 | -1.42857142857 | 0.35 | 0.36 | 0.32 | 57074 | 0.34018869 | CS |
| 4 | 0.055 | 18.9655172414 | 0.29 | 0.4 | 0.285 | 64803 | 0.35188043 | CS |
| 12 | 0.015 | 4.54545454545 | 0.33 | 0.4 | 0.27 | 46554 | 0.33369282 | CS |
| 26 | 0.23 | 200 | 0.115 | 0.4 | 0.11 | 67232 | 0.27353107 | CS |
| 52 | 0.185 | 115.625 | 0.16 | 0.4 | 0.105 | 66661 | 0.2062112 | CS |
| 156 | -0.265 | -43.4426229508 | 0.61 | 0.78 | 0.105 | 44980 | 0.3156079 | CS |
| 260 | 0.26 | 305.882352941 | 0.085 | 1.4 | 0.07 | 68828 | 0.46691463 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741041600 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 10769 |
| 1740782400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740696000 | 0.34 | 0 | 0.00 | 0.355 | 0.36 | 0.32 | 158600 |
| 1740609600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740523200 | 0.34 | -0.03 | -8.11 | 0.35 | 0.35 | 0.34 | 116000 |
| 1740436800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 100 |
| 1740177600 | 0.37 | -0.03 | -7.50 | 0.37 | 0.375 | 0.37 | 129500 |
| 1740091200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740004800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 88000 |
| 1739918400 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 582 |
| 1739572800 | 0.38 | 0.02 | 5.56 | 0.38 | 0.395 | 0.375 | 215000 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 24700 |
| 1739400000 | 0.36 | 0.005 | 1.41 | 0.365 | 0.365 | 0.36 | 13500 |
| 1739313600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1739227200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 63500 |
| 1738968000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.37 | 0.35 | 46500 |
| 1738881600 | 0.34 | 0.035 | 11.48 | 0.33 | 0.34 | 0.33 | 150500 |
| 1738795200 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 6010 |
| 1738708800 | 0.315 | 0.005 | 1.61 | 0.29 | 0.32 | 0.2849999 | 208000 |
| 1738622400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 5150 |
| 1738363200 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 133500 |
| 1738276800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738190400 | 0.32 | -0.025 | -7.25 | 0.335 | 0.335 | 0.32 | 51150 |
| 1738104000 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 30000 |
| 1738017600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737758400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737672000 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 142150 |
| 1737585600 | 0.355 | 0.015 | 4.41 | 0.35 | 0.36 | 0.35 | 49000 |
| 1737499200 | 0.34 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 21400 |
| 1737412800 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 107500 |
| 1737153600 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 3000 |
| 1737067200 | 0.36 | 0.02 | 5.88 | 0.365 | 0.365 | 0.36 | 9000 |
| 1736980800 | 0.34 | 0.03 | 9.68 | 0.32 | 0.35 | 0.32 | 28500 |
| 1736894400 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 9500 |
| 1736808000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736548800 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 13000 |
| 1736462400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 200 |
| 1736376000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 100 |
| 1736289600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 107000 |
| 1736203200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 30000 |
| 1735944000 | 0.315 | -0.035 | -10.00 | 0.315 | 0.315 | 0.315 | 20283 |
| 1735857600 | 0.35 | 0.07 | 25.00 | 0.305 | 0.35 | 0.305 | 10575 |
| 1735684800 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 500 |
| 1735598400 | 0.3 | 0.03 | 11.11 | 0.29 | 0.3 | 0.29 | 56043 |
| 1735339200 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 35024 |
| 1735080000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1734993600 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.27 | 20500 |
| 1734734400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 24 |
| 1734648000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 50000 |
| 1734561600 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 3000 |
| 1734475200 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.275 | 124500 |
| 1734388800 | 0.29 | -0.02 | -6.45 | 0.295 | 0.315 | 0.29 | 31803 |
| 1734129600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734043200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 100000 |
| 1733956800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 210 |
| 1733870400 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 136600 |
| 1733784000 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 10001 |
| 1733524800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.32 | 303210 |
| 1733438400 | 0.35 | 0.01 | 2.94 | 0.335 | 0.35 | 0.325 | 299500 |
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
