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 | -0.015 | -4.83870967742 | 0.31 | 0.31 | 0.295 | 1500 | 0.2975 | CS |
| 4 | -0.02 | -6.34920634921 | 0.315 | 0.33 | 0.29 | 19299 | 0.30532287 | CS |
| 12 | -0.025 | -7.8125 | 0.32 | 0.465 | 0.29 | 11358 | 0.33679701 | CS |
| 26 | -0.065 | -18.0555555556 | 0.36 | 0.465 | 0.26 | 20244 | 0.31313054 | CS |
| 52 | 0.085 | 40.4761904762 | 0.21 | 0.65 | 0.2 | 29337 | 0.41427887 | CS |
| 156 | 0.055 | 22.9166666667 | 0.24 | 0.65 | 0.12 | 21215 | 0.30432794 | CS |
| 260 | -0.675 | -69.587628866 | 0.97 | 1.3 | 0.12 | 39038 | 0.49356634 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735080000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734993600 | 0.295 | -0.015 | -4.84 | 0.295 | 0.295 | 0.295 | 2500 |
| 1734734400 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 500 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5000 |
| 1734561600 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 25500 |
| 1734475200 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 1000 |
| 1734388800 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 500 |
| 1734129600 | 0.32 | -0.01 | -3.03 | 0.305 | 0.32 | 0.3 | 13500 |
| 1734043200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733956800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733870400 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 5500 |
| 1733784000 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 16800 |
| 1733524800 | 0.305 | 0.01 | 3.39 | 0.29 | 0.305 | 0.29 | 99200 |
| 1733438400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 22500 |
| 1733352000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 14500 |
| 1733265600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5000 |
| 1733179200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.29 | 41896 |
| 1732920000 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 74181 |
| 1732833600 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 24120 |
| 1732747200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.325 | 37000 |
| 1732660800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732574400 | 0.34 | -0.035 | -9.33 | 0.35 | 0.35 | 0.34 | 14000 |
| 1732315200 | 0.375 | 0.035 | 10.29 | 0.375 | 0.375 | 0.375 | 1000 |
| 1732228800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732142400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732056000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731969600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731710400 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 4000 |
| 1731624000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731537600 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 6000 |
| 1731451200 | 0.34 | -0.03 | -8.11 | 0.34 | 0.34 | 0.34 | 3383 |
| 1731364800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1731105600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 4000 |
| 1731019200 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 15000 |
| 1730932800 | 0.375 | -0.005 | -1.32 | 0.425 | 0.425 | 0.375 | 11000 |
| 1730846400 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 8000 |
| 1730760000 | 0.39 | -0.035 | -8.24 | 0.4099999 | 0.4099999 | 0.39 | 1500 |
| 1730497200 | 0.425 | -0.03 | -6.59 | 0.425 | 0.425 | 0.425 | 2500 |
| 1730410800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1730324400 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1730238000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1730151600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1729892400 | 0.455 | 0.065 | 16.67 | 0.435 | 0.465 | 0.43 | 9666 |
| 1729806000 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 5500 |
| 1729719600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 5500 |
| 1729633200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 9000 |
| 1729546800 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 14500 |
| 1729287600 | 0.395 | 0.02 | 5.33 | 0.365 | 0.395 | 0.365 | 71500 |
| 1729201200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1729114800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1729028400 | 0.375 | 0.005 | 1.35 | 0.35 | 0.375 | 0.35 | 26800 |
| 1728682800 | 0.37 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 5513 |
| 1728596400 | 0.37 | 0.04 | 12.12 | 0.365 | 0.37 | 0.365 | 13000 |
| 1728510000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728423600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728337200 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 3500 |
| 1728078000 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 2000 |
| 1727991600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727905200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727818800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727732400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727473200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 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
