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 | 0.2 | 58.8235294118 | 0.34 | 0.54 | 0.34 | 20704 | 0.35468894 | CS |
| 4 | 0.17 | 45.9459459459 | 0.37 | 0.54 | 0.34 | 12148 | 0.35843039 | CS |
| 12 | 0.17 | 45.9459459459 | 0.37 | 0.54 | 0.34 | 10034 | 0.35820999 | CS |
| 26 | 0.13 | 31.7073170732 | 0.41 | 0.58 | 0.34 | 13054 | 0.40893271 | CS |
| 52 | 0.17 | 45.9459459459 | 0.37 | 0.58 | 0.34 | 11971 | 0.41470203 | CS |
| 156 | -0.13 | -19.4029850746 | 0.67 | 0.88 | 0.32 | 11348 | 0.48023544 | CS |
| 260 | 0.06 | 12.5 | 0.48 | 0.94 | 0.2 | 14994 | 0.53757379 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729892400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729806000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729719600 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 20000 |
| 1729633200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729546800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2 |
| 1729287600 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 14000 |
| 1729201200 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.365 | 500 |
| 1729114800 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.37 | 840 |
| 1729028400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9548 |
| 1728682800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 20288 |
| 1728596400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 10320 |
| 1728423600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728337200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1 |
| 1728078000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727991600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9500 |
| 1727905200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727818800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727732400 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 3011 |
| 1727473200 | 0.34 | -0.01 | -2.86 | 0.38 | 0.38 | 0.34 | 21000 |
| 1727386800 | 0.35 | -0.05 | -12.50 | 0.37 | 0.37 | 0.34 | 80000 |
| 1727300400 | 0.4 | 0.045 | 12.68 | 0.4 | 0.4 | 0.4 | 5000 |
| 1727214000 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 14500 |
| 1727127600 | 0.37 | -0.02 | -5.13 | 0.38 | 0.38 | 0.37 | 16000 |
| 1726868400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726782000 | 0.39 | 0.03 | 8.33 | 0.39 | 0.39 | 0.39 | 1000 |
| 1726695600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726609200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726522800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726263600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 16000 |
| 1726177200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726090800 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.35 | 22515 |
| 1726004400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725918000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725658800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 17500 |
| 1725572400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725486000 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 20000 |
| 1725399600 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 20700 |
| 1725054000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1724967600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 13500 |
| 1724881200 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 21500 |
| 1724794800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 19024 |
| 1724708400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 66457 |
| 1724449200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.37 | 30010 |
| 1724362800 | 0.4 | -0.11 | -21.57 | 0.5 | 0.5 | 0.4 | 428600 |
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
