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 | 0.02 | 4.44444444444 | 0.45 | 0.49 | 0.43 | 16639 | 0.46528938 | CS |
| 4 | -0.05 | -9.61538461538 | 0.52 | 0.53 | 0.43 | 11530 | 0.47995095 | CS |
| 12 | 0.04 | 9.3023255814 | 0.43 | 0.54 | 0.36 | 44688 | 0.4383561 | CS |
| 26 | -0.01 | -2.08333333333 | 0.48 | 0.56 | 0.36 | 32926 | 0.46374184 | CS |
| 52 | -0.23 | -32.8571428571 | 0.7 | 0.71 | 0.36 | 30409 | 0.50511624 | CS |
| 156 | -0.49 | -51.0416666667 | 0.96 | 1.33 | 0.36 | 19761 | 0.62680232 | CS |
| 260 | 0.01 | 2.17391304348 | 0.46 | 1.51 | 0.26 | 19173 | 0.71226746 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.47 | 0 | 0.00 | 0.48 | 0.49 | 0.47 | 4500 |
| 1738190400 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.47 | 19500 |
| 1738104000 | 0.47 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 14500 |
| 1738017600 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.43 | 29600 |
| 1737758400 | 0.45 | 0 | 0.00 | 0.46 | 0.47 | 0.44 | 19095 |
| 1737672000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 500 |
| 1737585600 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.44 | 6000 |
| 1737499200 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 16848 |
| 1737412800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737153600 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 4500 |
| 1737067200 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 2500 |
| 1736980800 | 0.45 | -0.03 | -6.25 | 0.5 | 0.5 | 0.45 | 17500 |
| 1736894400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.48 | 3500 |
| 1736808000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 500 |
| 1736548800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.48 | 4700 |
| 1736462400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2000 |
| 1736376000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 51000 |
| 1736289600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 10000 |
| 1736203200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1000 |
| 1735944000 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 11000 |
| 1735857600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 16350 |
| 1735684800 | 0.52 | 0.03 | 6.12 | 0.51 | 0.52 | 0.51 | 6000 |
| 1735598400 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5 | 0.49 | 10500 |
| 1735339200 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.495 | 14376 |
| 1735080000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1734993600 | 0.49 | 0.01 | 2.08 | 0.49 | 0.51 | 0.46 | 91800 |
| 1734734400 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.48 | 91392 |
| 1734648000 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 5000 |
| 1734561600 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.48 | 9000 |
| 1734475200 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 15500 |
| 1734388800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.54 | 0.5 | 14000 |
| 1734129600 | 0.51 | 0.04 | 8.51 | 0.48 | 0.52 | 0.48 | 40250 |
| 1734043200 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.45 | 7500 |
| 1733956800 | 0.49 | 0.01 | 2.08 | 0.47 | 0.5 | 0.44 | 95210 |
| 1733870400 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 11510 |
| 1733784000 | 0.48 | 0.03 | 6.67 | 0.45 | 0.5 | 0.45 | 15700 |
| 1733524800 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.42 | 6500 |
| 1733438400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733352000 | 0.42 | 0 | 0.00 | 0.425 | 0.445 | 0.42 | 16100 |
| 1733265600 | 0.42 | 0.04 | 10.53 | 0.4 | 0.42 | 0.39 | 49812 |
| 1733179200 | 0.38 | -0.025 | -6.17 | 0.4 | 0.4 | 0.37 | 35000 |
| 1732920000 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 5500 |
| 1732833600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2800 |
| 1732747200 | 0.4 | -0.03 | -6.98 | 0.4099999 | 0.4099999 | 0.375 | 67020 |
| 1732660800 | 0.43 | 0.05 | 13.16 | 0.39 | 0.43 | 0.36 | 1165850 |
| 1732574400 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 22250 |
| 1732315200 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 2500 |
| 1732228800 | 0.4 | 0.01 | 2.56 | 0.38 | 0.4099999 | 0.36 | 214400 |
| 1732142400 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.39 | 17800 |
| 1732056000 | 0.4099999 | 0 | 0.00 | 0.415 | 0.425 | 0.4099999 | 14750 |
| 1731969600 | 0.4099999 | -0.03 | -6.82 | 0.435 | 0.435 | 0.375 | 184888 |
| 1731710400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731624000 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 6500 |
| 1731537600 | 0.42 | -0.02 | -4.55 | 0.43 | 0.43 | 0.42 | 3600 |
| 1731451200 | 0.44 | 0.02 | 4.76 | 0.44 | 0.45 | 0.44 | 5000 |
| 1731364800 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.42 | 8900 |
| 1731105600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 2500 |
| 1731019200 | 0.44 | 0.015 | 3.53 | 0.43 | 0.44 | 0.43 | 12500 |
| 1730932800 | 0.425 | -0.015 | -3.41 | 0.46 | 0.47 | 0.425 | 52000 |
| 1730846400 | 0.44 | -0.06 | -12.00 | 0.48 | 0.48 | 0.43 | 13300 |
| 1730760000 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.49 | 7000 |
| 1730497200 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.45 | 14800 |
| 1730410800 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 3000 |
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
