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 | 0.02 | 5 | 0.4 | 0.44 | 0.4 | 42821 | 0.41757873 | CS |
| 4 | 0.1 | 31.25 | 0.32 | 0.44 | 0.32 | 40580 | 0.38968794 | CS |
| 12 | 0.17 | 68 | 0.25 | 0.44 | 0.215 | 31120 | 0.34387316 | CS |
| 26 | 0.07 | 20 | 0.35 | 0.44 | 0.215 | 17029 | 0.33341885 | CS |
| 52 | 0.25 | 147.058823529 | 0.17 | 0.44 | 0.155 | 13753 | 0.31623036 | CS |
| 156 | 0.27 | 180 | 0.15 | 0.44 | 0.05 | 9805 | 0.24073988 | CS |
| 260 | 0.345 | 460 | 0.075 | 0.44 | 0.05 | 10102 | 0.19890481 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.42 | 0.0100001 | 2.44 | 0.44 | 0.44 | 0.42 | 11504 |
| 1732833600 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.44 | 0.4099999 | 46000 |
| 1732747200 | 0.44 | 0.0300001 | 7.32 | 0.4 | 0.44 | 0.4 | 65762 |
| 1732660800 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4 | 67325 |
| 1732574400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 29000 |
| 1732315200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 6020 |
| 1732228800 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 50000 |
| 1732142400 | 0.39 | 0.04 | 11.43 | 0.4 | 0.4 | 0.39 | 2500 |
| 1732056000 | 0.35 | -0.06 | -14.63 | 0.4 | 0.435 | 0.35 | 31005 |
| 1731969600 | 0.4099999 | -0.03 | -6.82 | 0.435 | 0.435 | 0.4 | 25921 |
| 1731710400 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 19000 |
| 1731624000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731537600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 21791 |
| 1731451200 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.44 | 0.4099999 | 32254 |
| 1731364800 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4099999 | 0.4 | 27583 |
| 1731105600 | 0.36 | -0.035 | -8.86 | 0.37 | 0.37 | 0.36 | 120508 |
| 1731019200 | 0.395 | 0.075 | 23.44 | 0.3449999 | 0.395 | 0.33 | 152200 |
| 1730932800 | 0.32 | -0.015 | -4.48 | 0.325 | 0.325 | 0.32 | 5500 |
| 1730846400 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.335 | 30505 |
| 1730760000 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 57229 |
| 1730497200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 21500 |
| 1730410800 | 0.32 | -0.05 | -13.51 | 0.35 | 0.35 | 0.32 | 31506 |
| 1730324400 | 0.37 | -0.025 | -6.33 | 0.3449999 | 0.37 | 0.33 | 119742 |
| 1730238000 | 0.395 | 0.055 | 16.18 | 0.3449999 | 0.395 | 0.3449999 | 87504 |
| 1730151600 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 67544 |
| 1729892400 | 0.34 | 0.03 | 9.68 | 0.34 | 0.35 | 0.34 | 23500 |
| 1729806000 | 0.31 | -0.03 | -8.82 | 0.34 | 0.34 | 0.31 | 35504 |
| 1729719600 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.32 | 49500 |
| 1729633200 | 0.34 | 0.07 | 25.93 | 0.3 | 0.35 | 0.3 | 125514 |
| 1729546800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.29 | 0.27 | 123500 |
| 1729287600 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.27 | 51000 |
| 1729201200 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 25500 |
| 1729114800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 31300 |
| 1729028400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 11000 |
| 1728682800 | 0.25 | -0.02 | -7.41 | 0.25 | 0.25 | 0.25 | 9500 |
| 1728596400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 2500 |
| 1728510000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1728423600 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 13000 |
| 1728337200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1728078000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 7600 |
| 1727991600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 1007 |
| 1727905200 | 0.28 | 0.03 | 12.00 | 0.28 | 0.295 | 0.28 | 13000 |
| 1727818800 | 0.25 | -0.03 | -10.71 | 0.275 | 0.28 | 0.25 | 55087 |
| 1727732400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1727473200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1727386800 | 0.28 | 0.015 | 5.66 | 0.275 | 0.28 | 0.275 | 5000 |
| 1727300400 | 0.265 | 0.02 | 8.16 | 0.265 | 0.265 | 0.265 | 695 |
| 1727214000 | 0.245 | -0.05 | -16.95 | 0.255 | 0.255 | 0.245 | 9000 |
| 1727127600 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 2073 |
| 1726868400 | 0.3 | 0.03 | 11.11 | 0.275 | 0.3 | 0.27 | 15000 |
| 1726782000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1726695600 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 1150 |
| 1726609200 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 15000 |
| 1726522800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1500 |
| 1726263600 | 0.22 | -0.035 | -13.73 | 0.23 | 0.23 | 0.215 | 49500 |
| 1726177200 | 0.255 | 0.04 | 18.60 | 0.255 | 0.255 | 0.255 | 4000 |
| 1726090800 | 0.215 | -0.035 | -14.00 | 0.23 | 0.23 | 0.215 | 33500 |
| 1726004400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725918000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725658800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725572400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725486000 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.25 | 4500 |
| 1725399600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 2052 |
| 1725054000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
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
