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 | 0.03 | 9.09090909091 | 0.33 | 0.375 | 0.32 | 247030 | 0.33775586 | CS |
| 4 | -0.03 | -7.69230769231 | 0.39 | 0.395 | 0.32 | 204773 | 0.35233271 | CS |
| 12 | -0.04 | -10 | 0.4 | 0.55 | 0.32 | 229985 | 0.4203959 | CS |
| 26 | -0.02 | -5.26315789474 | 0.38 | 0.55 | 0.27 | 250538 | 0.38290764 | CS |
| 52 | -0.29 | -44.6153846154 | 0.65 | 0.82 | 0.27 | 386764 | 0.46812992 | CS |
| 156 | 0.215 | 148.275862069 | 0.145 | 1.55 | 0.035 | 647730 | 0.49389068 | CS |
| 260 | 0.19 | 111.764705882 | 0.17 | 1.55 | 0.035 | 529737 | 0.48814142 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.36 | 0.0150001 | 4.35 | 0.355 | 0.375 | 0.3449999 | 287039 |
| 1734648000 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 180273 |
| 1734561600 | 0.335 | 0.01 | 3.08 | 0.335 | 0.34 | 0.32 | 213968 |
| 1734475200 | 0.325 | -0.015 | -4.41 | 0.335 | 0.335 | 0.325 | 302406 |
| 1734388800 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.335 | 151964 |
| 1734129600 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.35 | 0.325 | 386541 |
| 1734043200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 97901 |
| 1733956800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.355 | 0.34 | 136605 |
| 1733870400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.34 | 146199 |
| 1733784000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 210660 |
| 1733524800 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 207963 |
| 1733438400 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.34 | 108573 |
| 1733352000 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 314431 |
| 1733265600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 109494 |
| 1733179200 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.3449999 | 229745 |
| 1732920000 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 88258 |
| 1732833600 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.36 | 0.3449999 | 50966 |
| 1732747200 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 266183 |
| 1732660800 | 0.355 | -0.02 | -5.33 | 0.37 | 0.37 | 0.355 | 232396 |
| 1732574400 | 0.375 | -0.02 | -5.06 | 0.385 | 0.39 | 0.355 | 520889 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 140045 |
| 1732228800 | 0.395 | 0.01 | 2.60 | 0.395 | 0.4 | 0.38 | 162296 |
| 1732142400 | 0.385 | -0.005 | -1.28 | 0.405 | 0.405 | 0.385 | 63394 |
| 1732056000 | 0.39 | -0.02 | -4.88 | 0.405 | 0.4099999 | 0.39 | 122739 |
| 1731969600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 60080 |
| 1731710400 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.425 | 0.405 | 201700 |
| 1731624000 | 0.425 | -0.01 | -2.30 | 0.425 | 0.435 | 0.415 | 140355 |
| 1731537600 | 0.435 | -0.015 | -3.33 | 0.435 | 0.445 | 0.43 | 126552 |
| 1731451200 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.435 | 175000 |
| 1731364800 | 0.435 | -0.03 | -6.45 | 0.45 | 0.45 | 0.435 | 188639 |
| 1731105600 | 0.465 | -0.005 | -1.06 | 0.485 | 0.485 | 0.455 | 72404 |
| 1731019200 | 0.47 | 0.04 | 9.30 | 0.425 | 0.5 | 0.425 | 171151 |
| 1730932800 | 0.43 | -0.03 | -6.52 | 0.45 | 0.45 | 0.43 | 165300 |
| 1730846400 | 0.46 | 0.03 | 6.98 | 0.43 | 0.47 | 0.425 | 123240 |
| 1730760000 | 0.43 | -0.02 | -4.44 | 0.44 | 0.45 | 0.425 | 116303 |
| 1730497200 | 0.45 | -0.01 | -2.17 | 0.47 | 0.48 | 0.445 | 235716 |
| 1730410800 | 0.46 | -0.02 | -4.17 | 0.485 | 0.485 | 0.445 | 198904 |
| 1730324400 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.47 | 305442 |
| 1730238000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.485 | 277797 |
| 1730151600 | 0.51 | -0.02 | -3.77 | 0.51 | 0.53 | 0.495 | 314402 |
| 1729892400 | 0.53 | 0.02 | 3.92 | 0.52 | 0.55 | 0.52 | 343611 |
| 1729806000 | 0.51 | 0.025 | 5.15 | 0.49 | 0.52 | 0.48 | 196290 |
| 1729719600 | 0.485 | 0.005 | 1.04 | 0.475 | 0.485 | 0.475 | 143000 |
| 1729633200 | 0.48 | 0.04 | 9.09 | 0.445 | 0.48 | 0.43 | 374188 |
| 1729546800 | 0.44 | -0.02 | -4.35 | 0.475 | 0.475 | 0.44 | 311815 |
| 1729287600 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.445 | 250395 |
| 1729201200 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.465 | 257197 |
| 1729114800 | 0.5 | 0.055 | 12.36 | 0.46 | 0.51 | 0.455 | 609826 |
| 1729028400 | 0.445 | -0.015 | -3.26 | 0.46 | 0.465 | 0.445 | 452867 |
| 1728682800 | 0.46 | 0.04 | 9.52 | 0.42 | 0.465 | 0.42 | 964558 |
| 1728596400 | 0.42 | 0.015 | 3.70 | 0.42 | 0.42 | 0.415 | 63003 |
| 1728510000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1728423600 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.425 | 0.39 | 264969 |
| 1728337200 | 0.415 | 0.01 | 2.47 | 0.405 | 0.445 | 0.405 | 777691 |
| 1728078000 | 0.405 | 0.035 | 9.46 | 0.375 | 0.4099999 | 0.375 | 201297 |
| 1727991600 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.37 | 106949 |
| 1727905200 | 0.38 | 0.01 | 2.70 | 0.375 | 0.385 | 0.375 | 145516 |
| 1727818800 | 0.37 | -0.02 | -5.13 | 0.385 | 0.385 | 0.365 | 244024 |
| 1727732400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727473200 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 85073 |
| 1727386800 | 0.395 | 0.02 | 5.33 | 0.375 | 0.4 | 0.375 | 392454 |
| 1727300400 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.36 | 445771 |
| 1727214000 | 0.395 | 0.045 | 12.86 | 0.4099999 | 0.4099999 | 0.375 | 1361177 |
| 1727127600 | 0.35 | 0.03 | 9.37 | 0.33 | 0.35 | 0.33 | 389877 |
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
