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 | -0.06 | -7.59493670886 | 0.79 | 0.82 | 0.67 | 9962 | 0.70261503 | CS |
| 4 | -0.26 | -26.2626262626 | 0.99 | 1.1 | 0.67 | 16421 | 0.86980375 | CS |
| 12 | 0.245 | 50.5154639175 | 0.485 | 1.3 | 0.4 | 47367 | 0.9539144 | CS |
| 26 | 0.57 | 356.25 | 0.16 | 1.3 | 0.16 | 41034 | 0.66567525 | CS |
| 52 | 0.335 | 84.8101265823 | 0.395 | 1.3 | 0.125 | 30715 | 0.51630024 | CS |
| 156 | 0.08 | 12.3076923077 | 0.65 | 1.3 | 0.125 | 18702 | 0.51895143 | CS |
| 260 | 0.08 | 12.3076923077 | 0.65 | 1.3 | 0.125 | 18702 | 0.51895143 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1741729200 | 0.67 | -0.15 | -18.29 | 0.7 | 0.73 | 0.67 | 8716 |
| 1741642800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 547 |
| 1741387200 | 0.8199999 | 0.1199999 | 17.14 | 0.78 | 0.8199999 | 0.78 | 1000 |
| 1741300800 | 0.7 | -0.03 | -4.11 | 0.74 | 0.78 | 0.6899999 | 32679 |
| 1741214400 | 0.73 | -0.07 | -8.75 | 0.79 | 0.81 | 0.73 | 6870 |
| 1741128000 | 0.8 | -0.01 | -1.23 | 0.78 | 0.8 | 0.72 | 45951 |
| 1741041600 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.81 | 4000 |
| 1740782400 | 0.83 | -0.07 | -7.78 | 0.93 | 0.93 | 0.8199999 | 51364 |
| 1740696000 | 0.9 | 0 | 0.00 | 0.92 | 0.92 | 0.87 | 14620 |
| 1740609600 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 15001 |
| 1740523200 | 0.95 | 0 | 0.00 | 0.91 | 0.96 | 0.85 | 26198 |
| 1740436800 | 0.95 | -0.05 | -5.00 | 1 | 1.1 | 0.88 | 54603 |
| 1740177600 | 1 | 0.04 | 4.17 | 1.02 | 1.05 | 1 | 2695 |
| 1740091200 | 0.96 | -0.09 | -8.57 | 1.04 | 1.04 | 0.96 | 4232 |
| 1740004800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 553 |
| 1739918400 | 1.04 | 0.04 | 4.00 | 1.02 | 1.04 | 1 | 10911 |
| 1739572800 | 1 | 0.06 | 6.38 | 1.01 | 1.05 | 1 | 20525 |
| 1739486400 | 0.94 | -0.07 | -6.93 | 1 | 1 | 0.88 | 7626 |
| 1739400000 | 1.01 | -0.02 | -1.94 | 0.99 | 1.02 | 0.95 | 3909 |
| 1739313600 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 0.99 | 5125 |
| 1739227200 | 1.04 | 0.06 | 6.12 | 1.01 | 1.04 | 0.95 | 38503 |
| 1738968000 | 0.98 | -0.07 | -6.67 | 0.98 | 1.11 | 0.98 | 6342 |
| 1738881600 | 1.05 | -0.03 | -2.78 | 1 | 1.05 | 1 | 6262 |
| 1738795200 | 1.08 | 0.12 | 12.50 | 0.97 | 1.09 | 0.97 | 28960 |
| 1738708800 | 0.96 | -0.14 | -12.73 | 1.1 | 1.1 | 0.96 | 4465 |
| 1738622400 | 1.1 | 0.05 | 4.76 | 1.04 | 1.24 | 0.92 | 109425 |
| 1738363200 | 1.05 | 0.04 | 3.96 | 1.12 | 1.12 | 1.01 | 9750 |
| 1738276800 | 1.01 | -0.09 | -8.18 | 0.99 | 1.07 | 0.95 | 42723 |
| 1738190400 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 0.92 | 60089 |
| 1738104000 | 1.06 | -0.08 | -7.02 | 1.12 | 1.15 | 1.06 | 139747 |
| 1738017600 | 1.1399999 | -0.02 | -1.72 | 1.12 | 1.1399999 | 1.08 | 10800 |
| 1737758400 | 1.16 | -0.04 | -3.33 | 1.16 | 1.17 | 1.1399999 | 17749 |
| 1737672000 | 1.2 | 0.01 | 0.84 | 1.1299999 | 1.2 | 1.1299999 | 24013 |
| 1737585600 | 1.19 | 0.01 | 0.85 | 1.21 | 1.21 | 1.18 | 18689 |
| 1737499200 | 1.18 | -0.07 | -5.60 | 1.19 | 1.25 | 1.16 | 10912 |
| 1737412800 | 1.25 | 0.04 | 3.31 | 1.3 | 1.3 | 1.23 | 10354 |
| 1737153600 | 1.21 | 0.09 | 8.04 | 1.17 | 1.26 | 1.12 | 208679 |
| 1737067200 | 1.12 | -0.03 | -2.61 | 1.19 | 1.25 | 1.12 | 134499 |
| 1736980800 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.18 | 1.08 | 35815 |
| 1736894400 | 1.1 | 0.02 | 1.85 | 1.11 | 1.17 | 1.03 | 60256 |
| 1736808000 | 1.08 | 0.03 | 2.86 | 1.09 | 1.24 | 1.01 | 154141 |
| 1736548800 | 1.05 | 0.15 | 16.67 | 0.91 | 1.05 | 0.88 | 69233 |
| 1736462400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.98 | 0.9 | 15123 |
| 1736376000 | 0.93 | -0.1 | -9.71 | 1.07 | 1.3 | 0.93 | 123700 |
| 1736289600 | 1.03 | 0.17 | 19.77 | 0.89 | 1.03 | 0.89 | 79453 |
| 1736203200 | 0.86 | -0.03 | -3.37 | 0.88 | 0.97 | 0.84 | 305959 |
| 1735944000 | 0.89 | 0.24 | 36.92 | 0.64 | 0.89 | 0.64 | 306071 |
| 1735857600 | 0.65 | 0.06 | 10.17 | 0.6 | 0.68 | 0.6 | 57018 |
| 1735684800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.63 | 0.58 | 6373 |
| 1735598400 | 0.6 | 0.02 | 3.45 | 0.6 | 0.62 | 0.59 | 87684 |
| 1735339200 | 0.58 | 0.05 | 9.43 | 0.53 | 0.58 | 0.53 | 45787 |
| 1735069200 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 6490 |
| 1734993600 | 0.51 | 0.05 | 10.87 | 0.42 | 0.51 | 0.42 | 11525 |
| 1734734400 | 0.46 | -0.005 | -1.08 | 0.5 | 0.5 | 0.46 | 3180 |
| 1734648000 | 0.465 | -0.015 | -3.13 | 0.485 | 0.51 | 0.4 | 12500 |
| 1734561600 | 0.48 | 0 | 0.00 | 0.485 | 0.53 | 0.48 | 73150 |
| 1734475200 | 0.48 | 0.1 | 26.32 | 0.435 | 0.49 | 0.435 | 50377 |
| 1734388800 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.38 | 4240 |
| 1734129600 | 0.375 | -0.025 | -6.25 | 0.42 | 0.42 | 0.375 | 4000 |
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
