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 | 13.0434782609 | 0.23 | 0.265 | 0.23 | 386725 | 0.24362595 | CS |
| 4 | -0.07 | -21.2121212121 | 0.33 | 0.355 | 0.23 | 273397 | 0.26738155 | CS |
| 12 | -0.02 | -7.14285714286 | 0.28 | 0.38 | 0.23 | 171964 | 0.28331507 | CS |
| 26 | -0.09 | -25.7142857143 | 0.35 | 0.39 | 0.23 | 141691 | 0.30841174 | CS |
| 52 | -0.105 | -28.7671232877 | 0.365 | 0.71 | 0.23 | 118690 | 0.36920264 | CS |
| 156 | -1.76 | -87.1287128713 | 2.02 | 2.08 | 0.23 | 97683 | 0.73594698 | CS |
| 260 | -0.1 | -27.7777777778 | 0.36 | 3.66 | 0.2 | 121864 | 1.25877675 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 164500 |
| 1739486400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 218137 |
| 1739400000 | 0.26 | 0.02 | 8.33 | 0.24 | 0.265 | 0.24 | 480272 |
| 1739313600 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.24 | 280100 |
| 1739227200 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 369500 |
| 1738968000 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 585616 |
| 1738881600 | 0.235 | -0.035 | -12.96 | 0.245 | 0.26 | 0.23 | 1002540 |
| 1738795200 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 129607 |
| 1738708800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 215350 |
| 1738622400 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 97650 |
| 1738363200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.28 | 992000 |
| 1738276800 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 23500 |
| 1738190400 | 0.315 | 0.025 | 8.62 | 0.3 | 0.315 | 0.3 | 81340 |
| 1738104000 | 0.29 | -0.02 | -6.45 | 0.305 | 0.32 | 0.29 | 278204 |
| 1738017600 | 0.31 | -0.02 | -6.06 | 0.31 | 0.3449999 | 0.305 | 314003 |
| 1737758400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.34 | 0.32 | 107678 |
| 1737672000 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 126583 |
| 1737585600 | 0.335 | -0.02 | -5.63 | 0.3449999 | 0.3449999 | 0.325 | 63440 |
| 1737499200 | 0.355 | 0.015 | 4.41 | 0.33 | 0.355 | 0.33 | 63389 |
| 1737412800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 9100 |
| 1737153600 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 29930 |
| 1737067200 | 0.33 | -0.025 | -7.04 | 0.35 | 0.355 | 0.325 | 140751 |
| 1736980800 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.335 | 34000 |
| 1736894400 | 0.34 | -0.035 | -9.33 | 0.375 | 0.38 | 0.33 | 229726 |
| 1736808000 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.36 | 236139 |
| 1736548800 | 0.37 | 0.0250001 | 7.25 | 0.355 | 0.375 | 0.35 | 289102 |
| 1736462400 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.355 | 0.33 | 204690 |
| 1736376000 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 197600 |
| 1736289600 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 42417 |
| 1736203200 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 42000 |
| 1735944000 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.275 | 76511 |
| 1735857600 | 0.275 | 0.02 | 7.84 | 0.2849999 | 0.2849999 | 0.245 | 171750 |
| 1735684800 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.25 | 185416 |
| 1735598400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 72670 |
| 1735339200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 126217 |
| 1735080000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734993600 | 0.29 | -0.01 | -3.33 | 0.29 | 0.32 | 0.29 | 143405 |
| 1734734400 | 0.3 | 0.025 | 9.09 | 0.28 | 0.31 | 0.28 | 168861 |
| 1734648000 | 0.275 | 0.025 | 10.00 | 0.26 | 0.275 | 0.26 | 102000 |
| 1734561600 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.25 | 99104 |
| 1734475200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 68833 |
| 1734388800 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.26 | 319979 |
| 1734129600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.26 | 123071 |
| 1734043200 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.295 | 0.28 | 106502 |
| 1733956800 | 0.29 | -0.005 | -1.69 | 0.28 | 0.29 | 0.28 | 49685 |
| 1733870400 | 0.295 | -0.02 | -6.35 | 0.315 | 0.315 | 0.2849999 | 98800 |
| 1733784000 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 43394 |
| 1733524800 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 12500 |
| 1733438400 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.315 | 75094 |
| 1733352000 | 0.32 | 0.01 | 3.23 | 0.32 | 0.325 | 0.31 | 108000 |
| 1733265600 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.2849999 | 154000 |
| 1733179200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.28 | 167900 |
| 1732920000 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.29 | 0.275 | 34500 |
| 1732833600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 35100 |
| 1732747200 | 0.27 | -0.005 | -1.82 | 0.265 | 0.275 | 0.265 | 51000 |
| 1732660800 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 80640 |
| 1732574400 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 13000 |
| 1732315200 | 0.28 | 0.01 | 3.70 | 0.28 | 0.29 | 0.28 | 57682 |
| 1732228800 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.26 | 148316 |
| 1732142400 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.29 | 0.28 | 43540 |
| 1732056000 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.295 | 21000 |
| 1731969600 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.32 | 0.2849999 | 391300 |
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
