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 | -0.07 | -8.86075949367 | 0.79 | 0.79 | 0.71 | 128016 | 0.75551624 | CS |
| 4 | 0.05 | 7.46268656716 | 0.67 | 0.84 | 0.66 | 556786 | 0.79840951 | CS |
| 12 | 0.04 | 5.88235294118 | 0.68 | 0.84 | 0.58 | 266018 | 0.74017482 | CS |
| 26 | 0.02 | 2.85714285714 | 0.7 | 0.84 | 0.5 | 166257 | 0.70314011 | CS |
| 52 | 0.21 | 41.1764705882 | 0.51 | 0.88 | 0.47 | 168001 | 0.70647486 | CS |
| 156 | -0.08 | -10 | 0.8 | 1.21 | 0.44 | 221177 | 0.78843301 | CS |
| 260 | 0.475 | 193.87755102 | 0.245 | 1.21 | 0.1 | 230067 | 0.66584722 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736289600 | 0.73 | -0.03 | -3.95 | 0.75 | 0.75 | 0.72 | 116769 |
| 1736203200 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 77018 |
| 1735944000 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.76 | 197567 |
| 1735857600 | 0.77 | 0 | 0.00 | 0.79 | 0.79 | 0.75 | 120710 |
| 1735684800 | 0.77 | -0.03 | -3.75 | 0.79 | 0.8 | 0.77 | 92161 |
| 1735598400 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.77 | 664605 |
| 1735339200 | 0.8199999 | 0.0299999 | 3.80 | 0.8 | 0.83 | 0.77 | 1992729 |
| 1735069200 | 0.79 | -0.04 | -4.82 | 0.8199999 | 0.8199999 | 0.78 | 88548 |
| 1734993600 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.84 | 0.8199999 | 1532192 |
| 1734734400 | 0.81 | 0.08 | 10.96 | 0.77 | 0.83 | 0.7 | 3335813 |
| 1734648000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734561600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734475200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734388800 | 0.73 | 0.02 | 2.82 | 0.72 | 0.74 | 0.72 | 134825 |
| 1734129600 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.6899999 | 442761 |
| 1734043200 | 0.72 | 0.02 | 2.86 | 0.7 | 0.73 | 0.6899999 | 422387 |
| 1733956800 | 0.7 | 0.03 | 4.48 | 0.67 | 0.7 | 0.66 | 247270 |
| 1733870400 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 105640 |
| 1733784000 | 0.67 | 0.03 | 4.69 | 0.66 | 0.71 | 0.66 | 450067 |
| 1733524800 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 221232 |
| 1733438400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.63 | 233884 |
| 1733352000 | 0.63 | 0.01 | 1.61 | 0.62 | 0.64 | 0.62 | 274846 |
| 1733265600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 75841 |
| 1733179200 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.61 | 163699 |
| 1732920000 | 0.64 | 0 | 0.00 | 0.64 | 0.68 | 0.64 | 121272 |
| 1732833600 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.63 | 108608 |
| 1732747200 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 162972 |
| 1732660800 | 0.6 | 0.02 | 3.45 | 0.58 | 0.62 | 0.58 | 67174 |
| 1732574400 | 0.58 | -0.03 | -4.92 | 0.59 | 0.6 | 0.58 | 84643 |
| 1732315200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 13030 |
| 1732228800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 98810 |
| 1732142400 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 133837 |
| 1732056000 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 71130 |
| 1731969600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 82632 |
| 1731710400 | 0.63 | -0.01 | -1.56 | 0.62 | 0.63 | 0.62 | 32964 |
| 1731624000 | 0.64 | 0 | 0.00 | 0.63 | 0.65 | 0.63 | 42250 |
| 1731537600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.62 | 104715 |
| 1731451200 | 0.65 | 0.05 | 8.33 | 0.59 | 0.66 | 0.58 | 287695 |
| 1731364800 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.6 | 145354 |
| 1731105600 | 0.62 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 391401 |
| 1731019200 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.6 | 232640 |
| 1730932800 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 39338 |
| 1730846400 | 0.61 | -0.02 | -3.17 | 0.61 | 0.62 | 0.59 | 194353 |
| 1730760000 | 0.63 | -0.02 | -3.08 | 0.64 | 0.65 | 0.62 | 71703 |
| 1730497200 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.65 | 42284 |
| 1730410800 | 0.67 | 0.01 | 1.52 | 0.65 | 0.67 | 0.64 | 159031 |
| 1730324400 | 0.66 | 0.01 | 1.54 | 0.66 | 0.6899999 | 0.66 | 22453 |
| 1730238000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.62 | 112165 |
| 1730151600 | 0.63 | -0.04 | -5.97 | 0.67 | 0.6899999 | 0.63 | 160059 |
| 1729892400 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 246750 |
| 1729806000 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 43389 |
| 1729719600 | 0.67 | -0.02 | -2.90 | 0.67 | 0.68 | 0.65 | 79920 |
| 1729633200 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.6899999 | 0.63 | 145530 |
| 1729546800 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 38835 |
| 1729287600 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6899999 | 0.66 | 40100 |
| 1729201200 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.67 | 203960 |
| 1729114800 | 0.68 | -0.02 | -2.86 | 0.68 | 0.75 | 0.67 | 391455 |
| 1729028400 | 0.7 | 0 | 0.00 | 0.6899999 | 0.71 | 0.66 | 462322 |
| 1728682800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.66 | 160815 |
| 1728596400 | 0.68 | 0.03 | 4.62 | 0.63 | 0.68 | 0.62 | 121463 |
| 1728510000 | 0.65 | 0.1 | 18.18 | 0.5699999 | 0.67 | 0.56 | 472643 |
| 1728423600 | 0.55 | -0.04 | -6.78 | 0.6 | 0.6 | 0.55 | 65787 |
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
