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 | 1.81818181818 | 0.55 | 0.56 | 0.55 | 217556 | 0.56 | CS |
| 4 | 0.01 | 1.81818181818 | 0.55 | 0.56 | 0.55 | 276446 | 0.56 | CS |
| 12 | 0.205 | 57.7464788732 | 0.355 | 0.56 | 0.335 | 384328 | 0.51043555 | CS |
| 26 | 0.265 | 89.8305084746 | 0.295 | 0.56 | 0.295 | 306627 | 0.45620245 | CS |
| 52 | 0.26 | 86.6666666667 | 0.3 | 0.56 | 0.245 | 222234 | 0.4126767 | CS |
| 156 | -0.36 | -39.1304347826 | 0.92 | 1.09 | 0.24 | 178249 | 0.48331113 | CS |
| 260 | 0.185 | 49.3333333333 | 0.375 | 1.97 | 0.24 | 214329 | 0.82495772 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 639729 |
| 1738622400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 100510 |
| 1738363200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 195500 |
| 1738276800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 12669 |
| 1738190400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 139370 |
| 1738104000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 568430 |
| 1738017600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 157045 |
| 1737758400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 141823 |
| 1737672000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 161141 |
| 1737585600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 171500 |
| 1737499200 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 197337 |
| 1737412800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 806544 |
| 1737153600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 177576 |
| 1737067200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 511000 |
| 1736980800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 253289 |
| 1736894400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 164960 |
| 1736808000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 466225 |
| 1736548800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 460083 |
| 1736462400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 50645 |
| 1736376000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 153549 |
| 1736289600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 1372469 |
| 1736203200 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 806193 |
| 1735944000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 541012 |
| 1735857600 | 0.55 | 0.175 | 46.67 | 0.54 | 0.56 | 0.54 | 8653850 |
| 1735684800 | 0.375 | 0.015 | 4.17 | 0.3575 | 0.395 | 0.3575 | 31883 |
| 1735598400 | 0.36 | 0.01 | 2.86 | 0.34 | 0.36 | 0.34 | 81793 |
| 1735339200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 40116 |
| 1735069200 | 0.35 | -0.01 | -2.78 | 0.35 | 0.36 | 0.3449999 | 403668 |
| 1734993600 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.37 | 0.3449999 | 235750 |
| 1734734400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 73639 |
| 1734648000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.3449999 | 20750 |
| 1734561600 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.335 | 140203 |
| 1734475200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 295522 |
| 1734388800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 25003 |
| 1734129600 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.35 | 126200 |
| 1734043200 | 0.36 | 0 | 0.00 | 0.375 | 0.375 | 0.36 | 48750 |
| 1733956800 | 0.36 | -0.015 | -4.00 | 0.37 | 0.38 | 0.36 | 78755 |
| 1733870400 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 214618 |
| 1733784000 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.375 | 160395 |
| 1733524800 | 0.375 | -0.005 | -1.32 | 0.37 | 0.38 | 0.37 | 80215 |
| 1733438400 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.36 | 218000 |
| 1733352000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.36 | 71680 |
| 1733265600 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 368699 |
| 1733179200 | 0.375 | 0.015 | 4.17 | 0.355 | 0.38 | 0.355 | 128343 |
| 1732920000 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.37 | 0.34 | 175976 |
| 1732833600 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.3449999 | 14587 |
| 1732747200 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.36 | 0.3449999 | 186865 |
| 1732660800 | 0.3449999 | -0.025 | -6.76 | 0.3449999 | 0.35 | 0.34 | 224801 |
| 1732574400 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.3449999 | 164550 |
| 1732315200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 393535 |
| 1732228800 | 0.35 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 135300 |
| 1732142400 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.35 | 42439 |
| 1732056000 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.34 | 620000 |
| 1731969600 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 57794 |
| 1731710400 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 17003 |
| 1731624000 | 0.355 | 0.005 | 1.43 | 0.34 | 0.355 | 0.34 | 57894 |
| 1731537600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.3449999 | 69539 |
| 1731451200 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.355 | 35285 |
| 1731364800 | 0.37 | -0.01 | -2.63 | 0.395 | 0.395 | 0.3449999 | 291997 |
| 1731105600 | 0.38 | 0.01 | 2.70 | 0.365 | 0.38 | 0.365 | 22785 |
| 1731019200 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.36 | 191458 |
| 1730932800 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.38 | 45000 |
| 1730846400 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.365 | 364850 |
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
