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 | -0.04 | -9.75609756098 | 0.41 | 0.42 | 0.35 | 86679 | 0.37666478 | CS |
| 4 | -0.035 | -8.64197530864 | 0.405 | 0.42 | 0.345 | 87099 | 0.38141373 | CS |
| 12 | 0 | 0 | 0.37 | 0.475 | 0.34 | 100541 | 0.4032581 | CS |
| 26 | -0.11 | -22.9166666667 | 0.48 | 0.495 | 0.31 | 110928 | 0.39351427 | CS |
| 52 | -0.13 | -26 | 0.5 | 0.63 | 0.31 | 107135 | 0.44524302 | CS |
| 156 | 0.04 | 12.1212121212 | 0.33 | 0.72 | 0.18 | 159398 | 0.4384521 | CS |
| 260 | 0.305 | 469.230769231 | 0.065 | 1.18 | 0.06 | 218252 | 0.44088405 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.37 | 0 | 0.00 | 0.38 | 0.42 | 0.37 | 51000 |
| 1732574400 | 0.37 | 0.02 | 5.71 | 0.355 | 0.37 | 0.35 | 59406 |
| 1732315200 | 0.35 | 0 | 0.00 | 0.355 | 0.39 | 0.35 | 96650 |
| 1732228800 | 0.35 | -0.025 | -6.67 | 0.38 | 0.39 | 0.35 | 62915 |
| 1732142400 | 0.375 | -0.03 | -7.41 | 0.395 | 0.4099999 | 0.37 | 47500 |
| 1732056000 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.42 | 0.405 | 166922 |
| 1731969600 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.42 | 0.4 | 123171 |
| 1731710400 | 0.4099999 | 0.0099999 | 2.50 | 0.385 | 0.415 | 0.385 | 48962 |
| 1731624000 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4 | 0.38 | 139725 |
| 1731537600 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 52057 |
| 1731451200 | 0.37 | -0.025 | -6.33 | 0.395 | 0.395 | 0.36 | 182975 |
| 1731364800 | 0.395 | 0.03 | 8.22 | 0.37 | 0.395 | 0.37 | 55425 |
| 1731105600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 17588 |
| 1731019200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 15500 |
| 1730932800 | 0.365 | 0.01 | 2.82 | 0.365 | 0.375 | 0.365 | 75888 |
| 1730846400 | 0.355 | -0.03 | -7.79 | 0.38 | 0.385 | 0.3449999 | 314916 |
| 1730760000 | 0.385 | -0.01 | -2.53 | 0.405 | 0.405 | 0.385 | 11562 |
| 1730497200 | 0.395 | -0.015 | -3.66 | 0.395 | 0.395 | 0.38 | 86906 |
| 1730410800 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.39 | 80250 |
| 1730324400 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 72900 |
| 1730238000 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.39 | 30755 |
| 1730151600 | 0.4 | 0 | 0.00 | 0.405 | 0.4099999 | 0.385 | 74413 |
| 1729892400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 4000 |
| 1729806000 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.4099999 | 0.395 | 34500 |
| 1729719600 | 0.395 | 0.01 | 2.60 | 0.39 | 0.4 | 0.385 | 125541 |
| 1729633200 | 0.385 | -0.05 | -11.49 | 0.445 | 0.445 | 0.36 | 273127 |
| 1729546800 | 0.435 | 0.015 | 3.57 | 0.425 | 0.44 | 0.42 | 149511 |
| 1729287600 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 79081 |
| 1729201200 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 48138 |
| 1729114800 | 0.42 | 0.005 | 1.20 | 0.425 | 0.43 | 0.42 | 71760 |
| 1729028400 | 0.415 | -0.015 | -3.49 | 0.445 | 0.445 | 0.415 | 145898 |
| 1728682800 | 0.43 | 0 | 0.00 | 0.425 | 0.44 | 0.4099999 | 79500 |
| 1728596400 | 0.43 | 0.005 | 1.18 | 0.435 | 0.435 | 0.42 | 111003 |
| 1728510000 | 0.425 | -0.025 | -5.56 | 0.435 | 0.435 | 0.425 | 116083 |
| 1728423600 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.445 | 39975 |
| 1728337200 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.44 | 265599 |
| 1728078000 | 0.465 | 0.015 | 3.33 | 0.435 | 0.465 | 0.43 | 111433 |
| 1727991600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.435 | 36400 |
| 1727905200 | 0.43 | 0.0200001 | 4.88 | 0.425 | 0.475 | 0.415 | 243100 |
| 1727818800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.405 | 25000 |
| 1727732400 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.43 | 0.405 | 26211 |
| 1727473200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.445 | 0.42 | 55552 |
| 1727386800 | 0.435 | 0.02 | 4.82 | 0.44 | 0.46 | 0.43 | 86356 |
| 1727300400 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.415 | 138240 |
| 1727214000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 24751 |
| 1727127600 | 0.43 | -0.02 | -4.44 | 0.43 | 0.435 | 0.43 | 11042 |
| 1726868400 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.425 | 67148 |
| 1726782000 | 0.45 | 0.025 | 5.88 | 0.43 | 0.46 | 0.43 | 128950 |
| 1726695600 | 0.425 | -0.005 | -1.16 | 0.44 | 0.44 | 0.425 | 108659 |
| 1726609200 | 0.43 | 0.03 | 7.50 | 0.425 | 0.44 | 0.4099999 | 157362 |
| 1726522800 | 0.4 | 0.01 | 2.56 | 0.395 | 0.445 | 0.395 | 244568 |
| 1726263600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.37 | 50066 |
| 1726177200 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 69000 |
| 1726090800 | 0.375 | 0.02 | 5.63 | 0.375 | 0.38 | 0.365 | 68000 |
| 1726004400 | 0.355 | -0.025 | -6.58 | 0.38 | 0.385 | 0.34 | 252432 |
| 1725918000 | 0.38 | -0.04 | -9.52 | 0.4099999 | 0.4099999 | 0.38 | 189500 |
| 1725658800 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.42 | 0.4 | 79293 |
| 1725572400 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 60005 |
| 1725486000 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.355 | 116200 |
| 1725399600 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.36 | 222551 |
| 1725054000 | 0.365 | -0.065 | -15.12 | 0.4099999 | 0.4099999 | 0.365 | 227800 |
| 1724967600 | 0.43 | -0.005 | -1.15 | 0.425 | 0.43 | 0.395 | 169000 |
| 1724881200 | 0.435 | 0.01 | 2.35 | 0.4275 | 0.44 | 0.4275 | 78151 |
| 1724794800 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.405 | 147573 |
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
