Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -14.5161290323 | 0.31 | 0.31 | 0.265 | 323329 | 0.28095592 | CS |
| 4 | -0.165 | -38.3720930233 | 0.43 | 0.45 | 0.25 | 1198450 | 0.29601536 | CS |
| 12 | -0.035 | -11.6666666667 | 0.3 | 0.45 | 0.245 | 710213 | 0.32579451 | CS |
| 26 | -0.165 | -38.3720930233 | 0.43 | 0.48 | 0.245 | 507864 | 0.34551166 | CS |
| 52 | 0.04 | 17.7777777778 | 0.225 | 0.48 | 0.18 | 446803 | 0.32861177 | CS |
| 156 | -0.065 | -19.696969697 | 0.33 | 0.57 | 0.155 | 388087 | 0.35368262 | CS |
| 260 | 0.12 | 82.7586206897 | 0.145 | 0.58 | 0.065 | 349210 | 0.34257557 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.265 | -0.005 | -1.85 | 0.2849999 | 0.2849999 | 0.265 | 494338 |
| 1732574400 | 0.27 | -0.015 | -5.26 | 0.275 | 0.28 | 0.27 | 361056 |
| 1732315200 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.29 | 0.28 | 208618 |
| 1732228800 | 0.275 | -0.005 | -1.79 | 0.3 | 0.3 | 0.27 | 336369 |
| 1732142400 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 324288 |
| 1732056000 | 0.295 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 386313 |
| 1731969600 | 0.295 | 0.03 | 11.32 | 0.2849999 | 0.31 | 0.2849999 | 675370 |
| 1731710400 | 0.265 | 0.01 | 3.92 | 0.27 | 0.295 | 0.255 | 7518422 |
| 1731624000 | 0.255 | -0.015 | -5.56 | 0.27 | 0.295 | 0.25 | 3955591 |
| 1731537600 | 0.27 | -0.05 | -15.63 | 0.32 | 0.32 | 0.26 | 3350611 |
| 1731451200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.33 | 0.31 | 604944 |
| 1731364800 | 0.33 | -0.035 | -9.59 | 0.355 | 0.355 | 0.31 | 683779 |
| 1731105600 | 0.365 | -0.015 | -3.95 | 0.38 | 0.385 | 0.355 | 393180 |
| 1731019200 | 0.38 | 0.02 | 5.56 | 0.365 | 0.405 | 0.365 | 357132 |
| 1730932800 | 0.36 | 0 | 0.00 | 0.33 | 0.395 | 0.33 | 1064399 |
| 1730846400 | 0.36 | 0.01 | 2.86 | 0.36 | 0.375 | 0.36 | 249953 |
| 1730760000 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 515970 |
| 1730497200 | 0.375 | 0.005 | 1.35 | 0.385 | 0.39 | 0.365 | 516204 |
| 1730410800 | 0.37 | -0.04 | -9.76 | 0.4 | 0.4 | 0.36 | 1158318 |
| 1730324400 | 0.4099999 | -0.04 | -8.89 | 0.435 | 0.435 | 0.405 | 678674 |
| 1730238000 | 0.45 | 0.025 | 5.88 | 0.43 | 0.45 | 0.425 | 629802 |
| 1730151600 | 0.425 | -0.015 | -3.41 | 0.43 | 0.43 | 0.415 | 528603 |
| 1729892400 | 0.44 | 0.01 | 2.33 | 0.42 | 0.445 | 0.4099999 | 233913 |
| 1729806000 | 0.43 | 0.025 | 6.17 | 0.425 | 0.43 | 0.415 | 374641 |
| 1729719600 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.415 | 0.4 | 482692 |
| 1729633200 | 0.415 | 0.02 | 5.06 | 0.425 | 0.435 | 0.415 | 557385 |
| 1729546800 | 0.395 | -0.015 | -3.66 | 0.43 | 0.45 | 0.395 | 1924311 |
| 1729287600 | 0.4099999 | 0.0449999 | 12.33 | 0.375 | 0.415 | 0.375 | 2709794 |
| 1729201200 | 0.365 | -0.005 | -1.35 | 0.385 | 0.385 | 0.365 | 206548 |
| 1729114800 | 0.37 | -0.015 | -3.90 | 0.38 | 0.395 | 0.37 | 432725 |
| 1729028400 | 0.385 | 0.005 | 1.32 | 0.375 | 0.39 | 0.365 | 628985 |
| 1728682800 | 0.38 | 0.005 | 1.33 | 0.385 | 0.4 | 0.38 | 599490 |
| 1728596400 | 0.375 | 0.015 | 4.17 | 0.375 | 0.38 | 0.355 | 371768 |
| 1728510000 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.3449999 | 160812 |
| 1728423600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.34 | 233015 |
| 1728337200 | 0.37 | 0 | 0.00 | 0.365 | 0.375 | 0.36 | 209670 |
| 1728078000 | 0.37 | 0.015 | 4.23 | 0.35 | 0.38 | 0.3449999 | 299612 |
| 1727991600 | 0.355 | 0.02 | 5.97 | 0.33 | 0.355 | 0.33 | 93033 |
| 1727905200 | 0.335 | -0.005 | -1.47 | 0.35 | 0.355 | 0.325 | 194024 |
| 1727818800 | 0.34 | 0.005 | 1.49 | 0.34 | 0.355 | 0.335 | 175554 |
| 1727732400 | 0.335 | -0.02 | -5.63 | 0.36 | 0.36 | 0.33 | 275708 |
| 1727473200 | 0.355 | -0.015 | -4.05 | 0.36 | 0.37 | 0.3449999 | 293019 |
| 1727386800 | 0.37 | -0.005 | -1.33 | 0.39 | 0.39 | 0.37 | 938257 |
| 1727300400 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.3449999 | 435417 |
| 1727214000 | 0.365 | 0.04 | 12.31 | 0.33 | 0.395 | 0.33 | 849094 |
| 1727127600 | 0.325 | -0.02 | -5.80 | 0.335 | 0.3449999 | 0.325 | 153949 |
| 1726868400 | 0.3449999 | 0.0199999 | 6.15 | 0.335 | 0.3449999 | 0.33 | 216489 |
| 1726782000 | 0.325 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 315303 |
| 1726695600 | 0.325 | 0.01 | 3.17 | 0.315 | 0.335 | 0.275 | 430063 |
| 1726609200 | 0.315 | -0.02 | -5.97 | 0.325 | 0.33 | 0.31 | 146922 |
| 1726522800 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.32 | 335670 |
| 1726263600 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.3449999 | 0.33 | 261550 |
| 1726177200 | 0.325 | 0.045 | 16.07 | 0.28 | 0.33 | 0.28 | 442626 |
| 1726090800 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 114564 |
| 1726004400 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.26 | 97340 |
| 1725918000 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.245 | 276570 |
| 1725658800 | 0.265 | -0.015 | -5.36 | 0.2849999 | 0.2849999 | 0.26 | 319534 |
| 1725572400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.29 | 0.275 | 398200 |
| 1725486000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.27 | 407289 |
| 1725399600 | 0.27 | -0.035 | -11.48 | 0.3 | 0.31 | 0.27 | 809436 |
| 1725054000 | 0.305 | -0.01 | -3.17 | 0.31 | 0.315 | 0.305 | 162171 |
| 1724967600 | 0.315 | -0.005 | -1.56 | 0.325 | 0.33 | 0.29 | 122600 |
| 1724881200 | 0.32 | -0.01 | -3.03 | 0.315 | 0.335 | 0.315 | 130150 |
| 1724794800 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.33 | 50500 |
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
