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 | 10.1694915254 | 0.59 | 0.68 | 0.49 | 40929 | 0.63461328 | CS |
| 4 | 0.09 | 16.0714285714 | 0.56 | 0.68 | 0.49 | 34846 | 0.59657143 | CS |
| 12 | 0.29 | 80.5555555556 | 0.36 | 0.68 | 0.34 | 40741 | 0.53882543 | CS |
| 26 | 0.13 | 25 | 0.52 | 0.68 | 0.34 | 28134 | 0.49353498 | CS |
| 52 | 0.22 | 51.1627906977 | 0.43 | 0.68 | 0.34 | 18773 | 0.47723024 | CS |
| 156 | 0.04 | 6.55737704918 | 0.61 | 0.88 | 0.32 | 13639 | 0.48780383 | CS |
| 260 | 0.14 | 27.4509803922 | 0.51 | 0.94 | 0.2 | 16099 | 0.54105331 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738017600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1737758400 | 0.68 | 0.02 | 3.03 | 0.64 | 0.68 | 0.64 | 14566 |
| 1737672000 | 0.66 | 0.02 | 3.13 | 0.63 | 0.66 | 0.63 | 27000 |
| 1737585600 | 0.64 | 0.04 | 6.67 | 0.59 | 0.64 | 0.55 | 107478 |
| 1737499200 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.49 | 55500 |
| 1737412800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 100 |
| 1737153600 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 124500 |
| 1737067200 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 40529 |
| 1736980800 | 0.58 | 0.04 | 7.41 | 0.56 | 0.58 | 0.56 | 23000 |
| 1736894400 | 0.54 | -0.03 | -5.26 | 0.55 | 0.55 | 0.54 | 1500 |
| 1736808000 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 13840 |
| 1736548800 | 0.5699999 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 15008 |
| 1736462400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736376000 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.59 | 0.5699999 | 37449 |
| 1736289600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 23667 |
| 1736203200 | 0.58 | 0.02 | 3.57 | 0.56 | 0.59 | 0.56 | 125490 |
| 1735944000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 18400 |
| 1735857600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 8340 |
| 1735684800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 24500 |
| 1735598400 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 1200 |
| 1735339200 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 4180 |
| 1735080000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1734993600 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 4504 |
| 1734734400 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.54 | 11020 |
| 1734648000 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.54 | 34500 |
| 1734561600 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.54 | 12050 |
| 1734475200 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 700 |
| 1734388800 | 0.53 | -0.06 | -10.17 | 0.56 | 0.56 | 0.53 | 52105 |
| 1734129600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 3 |
| 1734043200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1733956800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 63500 |
| 1733870400 | 0.59 | 0.03 | 5.36 | 0.55 | 0.59 | 0.51 | 113784 |
| 1733784000 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.5 | 74700 |
| 1733524800 | 0.55 | 0.04 | 7.84 | 0.52 | 0.55 | 0.5 | 36751 |
| 1733438400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 8827 |
| 1733352000 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.49 | 47339 |
| 1733265600 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 5925 |
| 1733179200 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 101437 |
| 1732920000 | 0.53 | 0 | 0.00 | 0.49 | 0.53 | 0.49 | 20825 |
| 1732833600 | 0.53 | 0.04 | 8.16 | 0.52 | 0.53 | 0.52 | 1500 |
| 1732747200 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5 | 0.49 | 2000 |
| 1732660800 | 0.51 | -0.03 | -5.56 | 0.52 | 0.52 | 0.5 | 30756 |
| 1732574400 | 0.54 | 0.01 | 1.89 | 0.49 | 0.54 | 0.48 | 77108 |
| 1732315200 | 0.53 | 0.16 | 43.24 | 0.415 | 0.62 | 0.415 | 711087 |
| 1732228800 | 0.37 | 0.02 | 5.71 | 0.34 | 0.37 | 0.34 | 29001 |
| 1732142400 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 63000 |
| 1732056000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 27 |
| 1731969600 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 1000 |
| 1731710400 | 0.34 | -0.03 | -8.11 | 0.34 | 0.34 | 0.34 | 10490 |
| 1731624000 | 0.37 | 0.02 | 5.71 | 0.36 | 0.37 | 0.36 | 42500 |
| 1731537600 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 8680 |
| 1731451200 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.355 | 14100 |
| 1731364800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 30 |
| 1731105600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 11000 |
| 1731019200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 11500 |
| 1730932800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730846400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 10500 |
| 1730760000 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 3000 |
| 1730497200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 11453 |
| 1730410800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 400 |
| 1730324400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 9500 |
| 1730238000 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 10780 |
| 1730151600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 6000 |
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
