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 | -0.07 | -8.53658536585 | 0.82 | 0.82 | 0.74 | 213579 | 0.78140909 | CS |
| 4 | -0.03 | -3.84615384615 | 0.78 | 0.82 | 0.7 | 257145 | 0.75769819 | CS |
| 12 | 0.12 | 19.0476190476 | 0.63 | 0.82 | 0.61 | 336934 | 0.72373232 | CS |
| 26 | 0.17 | 29.3103448276 | 0.58 | 0.82 | 0.53 | 302433 | 0.68476768 | CS |
| 52 | 0.4 | 114.285714286 | 0.35 | 0.82 | 0.335 | 395754 | 0.6410428 | CS |
| 156 | 0.265 | 54.6391752577 | 0.485 | 0.82 | 0.265 | 257195 | 0.55016071 | CS |
| 260 | 0.575 | 328.571428571 | 0.175 | 0.84 | 0.09 | 220094 | 0.52312479 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.74 | 213174 |
| 1732574400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.75 | 298660 |
| 1732315200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.77 | 231726 |
| 1732228800 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.77 | 151133 |
| 1732142400 | 0.78 | 0.02 | 2.63 | 0.77 | 0.78 | 0.76 | 194618 |
| 1732056000 | 0.76 | -0.04 | -5.00 | 0.8199999 | 0.8199999 | 0.76 | 191758 |
| 1731969600 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8199999 | 0.77 | 463618 |
| 1731710400 | 0.77 | 0.05 | 6.94 | 0.73 | 0.79 | 0.73 | 550071 |
| 1731624000 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 246679 |
| 1731537600 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.72 | 310479 |
| 1731451200 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 191571 |
| 1731364800 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.73 | 237843 |
| 1731105600 | 0.76 | 0.03 | 4.11 | 0.75 | 0.78 | 0.75 | 283338 |
| 1731019200 | 0.73 | 0 | 0.00 | 0.74 | 0.77 | 0.73 | 365227 |
| 1730932800 | 0.73 | 0.03 | 4.29 | 0.72 | 0.73 | 0.7 | 265218 |
| 1730846400 | 0.7 | -0.02 | -2.78 | 0.72 | 0.73 | 0.7 | 184779 |
| 1730760000 | 0.72 | -0.01 | -1.37 | 0.73 | 0.74 | 0.71 | 277840 |
| 1730497200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.72 | 184493 |
| 1730410800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.73 | 182483 |
| 1730324400 | 0.76 | -0.04 | -5.00 | 0.77 | 0.79 | 0.76 | 110919 |
| 1730238000 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.76 | 220454 |
| 1730151600 | 0.78 | -0.04 | -4.88 | 0.8199999 | 0.8199999 | 0.77 | 170720 |
| 1729892400 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.79 | 513110 |
| 1729806000 | 0.81 | 0.08 | 10.96 | 0.75 | 0.81 | 0.75 | 234939 |
| 1729719600 | 0.73 | -0.05 | -6.41 | 0.78 | 0.78 | 0.73 | 255262 |
| 1729633200 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 579803 |
| 1729546800 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.78 | 383193 |
| 1729287600 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.75 | 390016 |
| 1729201200 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.75 | 332365 |
| 1729114800 | 0.76 | 0.06 | 8.57 | 0.7 | 0.78 | 0.7 | 1085930 |
| 1729028400 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 199496 |
| 1728682800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.6899999 | 398452 |
| 1728596400 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.71 | 0.68 | 121565 |
| 1728510000 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.7 | 0.66 | 107815 |
| 1728423600 | 0.6899999 | 0 | 0.00 | 0.67 | 0.6899999 | 0.66 | 234322 |
| 1728337200 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 212952 |
| 1728078000 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 181452 |
| 1727991600 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.68 | 310642 |
| 1727905200 | 0.72 | 0.0300001 | 4.35 | 0.71 | 0.72 | 0.7 | 124034 |
| 1727818800 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.73 | 0.6899999 | 234066 |
| 1727732400 | 0.68 | -0.07 | -9.33 | 0.76 | 0.76 | 0.68 | 1728379 |
| 1727473200 | 0.75 | 0.02 | 2.74 | 0.75 | 0.77 | 0.74 | 442728 |
| 1727386800 | 0.73 | 0 | 0.00 | 0.77 | 0.78 | 0.73 | 1568079 |
| 1727300400 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 349272 |
| 1727214000 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.74 | 0.6899999 | 407218 |
| 1727127600 | 0.6899999 | 0 | 0.00 | 0.68 | 0.72 | 0.68 | 279094 |
| 1726868400 | 0.6899999 | 0.0199999 | 2.99 | 0.7 | 0.7 | 0.67 | 165317 |
| 1726782000 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.7 | 0.66 | 135220 |
| 1726695600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.66 | 359380 |
| 1726609200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.74 | 0.68 | 482614 |
| 1726522800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 150497 |
| 1726263600 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.68 | 145888 |
| 1726177200 | 0.71 | 0.03 | 4.41 | 0.7 | 0.72 | 0.7 | 92699 |
| 1726090800 | 0.68 | 0.07 | 11.48 | 0.63 | 0.7 | 0.63 | 383504 |
| 1726004400 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 260099 |
| 1725918000 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.62 | 209390 |
| 1725658800 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.61 | 304574 |
| 1725572400 | 0.65 | 0.03 | 4.84 | 0.63 | 0.6899999 | 0.62 | 475583 |
| 1725486000 | 0.62 | 0 | 0.00 | 0.61 | 0.66 | 0.61 | 135067 |
| 1725399600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 591446 |
| 1725054000 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.62 | 270523 |
| 1724967600 | 0.64 | -0.03 | -4.48 | 0.67 | 0.67 | 0.64 | 106506 |
| 1724881200 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.65 | 127102 |
| 1724794800 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.71 | 0.65 | 417752 |
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
