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 | -0.01 | -2.38095238095 | 0.42 | 0.45 | 0.4 | 124625 | 0.42310923 | CS |
| 4 | -0.04 | -8.88888888889 | 0.45 | 0.48 | 0.4 | 126626 | 0.44610083 | CS |
| 12 | 0 | 0 | 0.41 | 0.5 | 0.34 | 219369 | 0.41863471 | CS |
| 26 | 0.145 | 54.7169811321 | 0.265 | 0.5 | 0.225 | 214504 | 0.38582348 | CS |
| 52 | 0.17 | 70.8333333333 | 0.24 | 0.5 | 0.205 | 249553 | 0.35736153 | CS |
| 156 | 0.195 | 90.6976744186 | 0.215 | 0.59 | 0.15 | 229079 | 0.32829607 | CS |
| 260 | 0.33 | 412.5 | 0.08 | 0.59 | 0.07 | 242416 | 0.32467635 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.405 | 161100 |
| 1737672000 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 46500 |
| 1737585600 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.405 | 200197 |
| 1737499200 | 0.425 | -0.005 | -1.16 | 0.42 | 0.435 | 0.415 | 70077 |
| 1737412800 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.425 | 61753 |
| 1737153600 | 0.435 | 0 | 0.00 | 0.42 | 0.45 | 0.42 | 244600 |
| 1737067200 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.425 | 120385 |
| 1736980800 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.435 | 68050 |
| 1736894400 | 0.445 | 0.005 | 1.14 | 0.455 | 0.46 | 0.435 | 111400 |
| 1736808000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.455 | 0.435 | 84051 |
| 1736548800 | 0.435 | -0.02 | -4.40 | 0.45 | 0.45 | 0.43 | 129325 |
| 1736462400 | 0.455 | 0.005 | 1.11 | 0.455 | 0.47 | 0.44 | 85700 |
| 1736376000 | 0.45 | 0 | 0.00 | 0.47 | 0.47 | 0.445 | 179707 |
| 1736289600 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 95004 |
| 1736203200 | 0.48 | 0.015 | 3.23 | 0.475 | 0.48 | 0.465 | 215914 |
| 1735944000 | 0.465 | 0.015 | 3.33 | 0.45 | 0.475 | 0.45 | 37106 |
| 1735857600 | 0.45 | -0.005 | -1.10 | 0.46 | 0.475 | 0.45 | 53932 |
| 1735684800 | 0.455 | -0.01 | -2.15 | 0.475 | 0.475 | 0.45 | 69705 |
| 1735598400 | 0.465 | 0.01 | 2.20 | 0.445 | 0.47 | 0.445 | 306583 |
| 1735339200 | 0.455 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 225902 |
| 1735069200 | 0.455 | 0 | 0.00 | 0.465 | 0.485 | 0.44 | 131400 |
| 1734993600 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.44 | 81650 |
| 1734734400 | 0.46 | 0 | 0.00 | 0.455 | 0.48 | 0.45 | 201564 |
| 1734648000 | 0.46 | 0 | 0.00 | 0.45 | 0.46 | 0.425 | 243995 |
| 1734561600 | 0.46 | -0.03 | -6.12 | 0.48 | 0.5 | 0.455 | 811458 |
| 1734475200 | 0.49 | 0.035 | 7.69 | 0.45 | 0.49 | 0.445 | 353256 |
| 1734388800 | 0.455 | -0.005 | -1.09 | 0.455 | 0.46 | 0.45 | 91322 |
| 1734129600 | 0.46 | 0.01 | 2.22 | 0.445 | 0.47 | 0.44 | 507719 |
| 1734043200 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.42 | 206100 |
| 1733956800 | 0.435 | 0.005 | 1.16 | 0.425 | 0.445 | 0.425 | 239306 |
| 1733870400 | 0.43 | 0.01 | 2.38 | 0.42 | 0.435 | 0.415 | 190324 |
| 1733784000 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4 | 144910 |
| 1733524800 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.415 | 0.405 | 84523 |
| 1733438400 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.39 | 362590 |
| 1733352000 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.405 | 75166 |
| 1733265600 | 0.405 | 0.02 | 5.19 | 0.395 | 0.425 | 0.39 | 677435 |
| 1733179200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.395 | 0.375 | 75080 |
| 1732920000 | 0.38 | 0.03 | 8.57 | 0.365 | 0.385 | 0.36 | 163000 |
| 1732833600 | 0.35 | 0.01 | 2.94 | 0.35 | 0.36 | 0.3449999 | 346011 |
| 1732747200 | 0.34 | -0.035 | -9.33 | 0.37 | 0.385 | 0.34 | 429200 |
| 1732660800 | 0.375 | 0.005 | 1.35 | 0.365 | 0.385 | 0.36 | 234609 |
| 1732574400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.385 | 0.37 | 222810 |
| 1732315200 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.355 | 847618 |
| 1732228800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 57760 |
| 1732142400 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 81500 |
| 1732056000 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4099999 | 0.375 | 281777 |
| 1731969600 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.4099999 | 0.39 | 110458 |
| 1731710400 | 0.405 | -0.02 | -4.71 | 0.425 | 0.425 | 0.39 | 161383 |
| 1731624000 | 0.425 | 0 | 0.00 | 0.425 | 0.43 | 0.42 | 305152 |
| 1731537600 | 0.425 | 0.01 | 2.41 | 0.425 | 0.43 | 0.4 | 328252 |
| 1731451200 | 0.415 | 0.02 | 5.06 | 0.405 | 0.425 | 0.395 | 222055 |
| 1731364800 | 0.395 | 0.005 | 1.28 | 0.4 | 0.405 | 0.385 | 234616 |
| 1731105600 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.375 | 114500 |
| 1731019200 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.38 | 478825 |
| 1730932800 | 0.38 | -0.03 | -7.32 | 0.415 | 0.415 | 0.375 | 269389 |
| 1730846400 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.425 | 0.405 | 263040 |
| 1730760000 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.405 | 78119 |
| 1730497200 | 0.42 | -0.005 | -1.18 | 0.4099999 | 0.42 | 0.4 | 390265 |
| 1730410800 | 0.425 | 0.02 | 4.94 | 0.415 | 0.435 | 0.4099999 | 394193 |
| 1730324400 | 0.405 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 244750 |
| 1730238000 | 0.405 | 0.01 | 2.53 | 0.4 | 0.415 | 0.39 | 462500 |
| 1730151600 | 0.395 | -0.03 | -7.06 | 0.415 | 0.415 | 0.395 | 49006 |
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
