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 | -0.025 | -7.57575757576 | 0.33 | 0.33 | 0.3 | 199015 | 0.31465296 | CS |
| 4 | -0.02 | -6.15384615385 | 0.325 | 0.35 | 0.3 | 244481 | 0.33246427 | CS |
| 12 | 0.025 | 8.92857142857 | 0.28 | 0.35 | 0.25 | 214930 | 0.30110577 | CS |
| 26 | 0.055 | 22 | 0.25 | 0.42 | 0.225 | 376809 | 0.32543646 | CS |
| 52 | -0.01 | -3.1746031746 | 0.315 | 0.44 | 0.225 | 362354 | 0.32044514 | CS |
| 156 | -0.225 | -42.4528301887 | 0.53 | 0.73 | 0.225 | 307226 | 0.39362091 | CS |
| 260 | 0.035 | 12.962962963 | 0.27 | 0.78 | 0.16 | 370890 | 0.46554888 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 240374 |
| 1741041600 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.3 | 197509 |
| 1740782400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 122165 |
| 1740696000 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 68278 |
| 1740609600 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.315 | 159007 |
| 1740523200 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 448117 |
| 1740436800 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 235500 |
| 1740177600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 116200 |
| 1740091200 | 0.34 | -0.01 | -2.86 | 0.34 | 0.35 | 0.335 | 224764 |
| 1740004800 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.335 | 162279 |
| 1739918400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 255711 |
| 1739572800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 243688 |
| 1739486400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 174116 |
| 1739400000 | 0.3449999 | 0.0099999 | 2.99 | 0.33 | 0.3449999 | 0.33 | 427795 |
| 1739313600 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.33 | 75500 |
| 1739227200 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.325 | 232923 |
| 1738968000 | 0.335 | -0.005 | -1.47 | 0.33 | 0.3449999 | 0.33 | 187641 |
| 1738881600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.325 | 445100 |
| 1738795200 | 0.33 | 0.005 | 1.54 | 0.33 | 0.34 | 0.325 | 539344 |
| 1738708800 | 0.325 | 0.005 | 1.56 | 0.325 | 0.335 | 0.325 | 329501 |
| 1738622400 | 0.32 | 0 | 0.00 | 0.3 | 0.325 | 0.3 | 238903 |
| 1738363200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.315 | 153378 |
| 1738276800 | 0.335 | 0.005 | 1.52 | 0.34 | 0.3449999 | 0.33 | 287215 |
| 1738190400 | 0.33 | 0.02 | 6.45 | 0.315 | 0.34 | 0.305 | 452533 |
| 1738104000 | 0.31 | 0.01 | 3.33 | 0.3 | 0.32 | 0.3 | 334592 |
| 1738017600 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.29 | 162550 |
| 1737758400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.31 | 0.295 | 261732 |
| 1737672000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 92000 |
| 1737585600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.295 | 0.28 | 126890 |
| 1737499200 | 0.28 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 40000 |
| 1737412800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 11000 |
| 1737153600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 54500 |
| 1737067200 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.2849999 | 0.275 | 63320 |
| 1736980800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 60542 |
| 1736894400 | 0.265 | -0.01 | -3.64 | 0.275 | 0.28 | 0.265 | 63110 |
| 1736808000 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.27 | 70257 |
| 1736548800 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.3 | 0.27 | 178000 |
| 1736462400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 52001 |
| 1736376000 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.26 | 146673 |
| 1736289600 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.2849999 | 0.265 | 157900 |
| 1736203200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.26 | 76577 |
| 1735944000 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.26 | 243362 |
| 1735857600 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.255 | 72500 |
| 1735684800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.27 | 0.25 | 387807 |
| 1735598400 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 252288 |
| 1735339200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 400762 |
| 1735069200 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 397040 |
| 1734993600 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 254969 |
| 1734734400 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 216108 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 258400 |
| 1734561600 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 138100 |
| 1734475200 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 382028 |
| 1734388800 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 535941 |
| 1734129600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 148500 |
| 1734043200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.27 | 244100 |
| 1733956800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 99417 |
| 1733870400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.295 | 0.27 | 275934 |
| 1733784000 | 0.28 | -0.01 | -3.45 | 0.295 | 0.3 | 0.275 | 844696 |
| 1733524800 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 211000 |
| 1733438400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 139800 |
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
