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 | -0.025 | -8.62068965517 | 0.29 | 0.29 | 0.265 | 26320 | 0.27652533 | CS |
| 4 | -0.02 | -7.01754385965 | 0.285 | 0.29 | 0.265 | 12819 | 0.27761207 | CS |
| 12 | 0.005 | 1.92307692308 | 0.26 | 0.34 | 0.22 | 37042 | 0.29376941 | CS |
| 26 | 0.085 | 47.2222222222 | 0.18 | 0.34 | 0.18 | 24851 | 0.26928745 | CS |
| 52 | 0.055 | 26.1904761905 | 0.21 | 0.34 | 0.155 | 22105 | 0.24725169 | CS |
| 156 | -0.21 | -44.2105263158 | 0.475 | 0.52 | 0.11 | 19276 | 0.24672927 | CS |
| 260 | -0.04 | -13.1147540984 | 0.305 | 0.6 | 0.11 | 23019 | 0.32954332 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736548800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1025 |
| 1736462400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736376000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736289600 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.275 | 110500 |
| 1736203200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 20073 |
| 1735944000 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 5000 |
| 1735857600 | 0.2849999 | 0.0199999 | 7.55 | 0.2849999 | 0.29 | 0.2849999 | 36500 |
| 1735684800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 2000 |
| 1735598400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15000 |
| 1735339200 | 0.265 | -0.02 | -7.02 | 0.265 | 0.265 | 0.265 | 2000 |
| 1735080000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734993600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734734400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734648000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734561600 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.2849999 | 0.265 | 11500 |
| 1734475200 | 0.265 | -0.02 | -7.02 | 0.265 | 0.265 | 0.265 | 1000 |
| 1734388800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1734129600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734043200 | 0.2849999 | -0.015 | -5.00 | 0.31 | 0.31 | 0.2849999 | 54308 |
| 1733956800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 40 |
| 1733870400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733784000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 15000 |
| 1733524800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733438400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733352000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733265600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733179200 | 0.3 | -0.02 | -6.25 | 0.305 | 0.31 | 0.3 | 31959 |
| 1732920000 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 10500 |
| 1732833600 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 11500 |
| 1732747200 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 7500 |
| 1732660800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 15500 |
| 1732574400 | 0.305 | -0.015 | -4.69 | 0.305 | 0.305 | 0.305 | 16000 |
| 1732315200 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 59000 |
| 1732228800 | 0.305 | -0.01 | -3.17 | 0.31 | 0.31 | 0.305 | 7500 |
| 1732142400 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.315 | 9000 |
| 1732056000 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 166500 |
| 1731969600 | 0.33 | 0.015 | 4.76 | 0.3 | 0.33 | 0.3 | 131530 |
| 1731710400 | 0.315 | 0.005 | 1.61 | 0.3 | 0.325 | 0.3 | 54005 |
| 1731624000 | 0.31 | -0.005 | -1.59 | 0.295 | 0.31 | 0.295 | 137500 |
| 1731537600 | 0.315 | -0.025 | -7.35 | 0.305 | 0.315 | 0.3 | 55013 |
| 1731451200 | 0.34 | 0.04 | 13.33 | 0.305 | 0.34 | 0.305 | 217460 |
| 1731364800 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.28 | 160076 |
| 1731105600 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 198100 |
| 1731019200 | 0.26 | 0.015 | 6.12 | 0.245 | 0.27 | 0.245 | 162300 |
| 1730932800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 8000 |
| 1730846400 | 0.245 | 0.015 | 6.52 | 0.25 | 0.25 | 0.24 | 138000 |
| 1730760000 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.22 | 26500 |
| 1730497200 | 0.225 | -0.015 | -6.25 | 0.23 | 0.23 | 0.225 | 34000 |
| 1730410800 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 6225 |
| 1730324400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10000 |
| 1730238000 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 13500 |
| 1730151600 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 36000 |
| 1729892400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1729806000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 2501 |
| 1729719600 | 0.23 | -0.03 | -11.54 | 0.235 | 0.235 | 0.23 | 59000 |
| 1729633200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1729546800 | 0.26 | 0.015 | 6.12 | 0.26 | 0.265 | 0.26 | 15255 |
| 1729287600 | 0.245 | 0.005 | 2.08 | 0.23 | 0.245 | 0.22 | 235501 |
| 1729201200 | 0.24 | 0.02 | 9.09 | 0.23 | 0.24 | 0.23 | 3600 |
| 1729114800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1729028400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 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
