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 | 0.01 | 2.89855072464 | 0.345 | 0.37 | 0.34 | 14427 | 0.35101576 | CS |
| 4 | -0.02 | -5.33333333333 | 0.375 | 0.375 | 0.335 | 45541 | 0.3432074 | CS |
| 12 | -0.015 | -4.05405405405 | 0.37 | 0.41 | 0.325 | 54597 | 0.35856693 | CS |
| 26 | -0.07 | -16.4705882353 | 0.425 | 0.445 | 0.325 | 40178 | 0.36968216 | CS |
| 52 | -0.035 | -8.97435897436 | 0.39 | 0.53 | 0.325 | 58623 | 0.39853215 | CS |
| 156 | -1.395 | -79.7142857143 | 1.75 | 2.29 | 0.325 | 54595 | 0.74172423 | CS |
| 260 | 0.03 | 9.23076923077 | 0.325 | 4.05 | 0.28 | 69707 | 1.60674661 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 2878 |
| 1736462400 | 0.36 | 0.01 | 2.86 | 0.37 | 0.37 | 0.36 | 5888 |
| 1736376000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
| 1736289600 | 0.35 | 0 | 0.00 | 0.365 | 0.365 | 0.35 | 44267 |
| 1736203200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.34 | 18100 |
| 1735944000 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.335 | 77000 |
| 1735857600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 13420 |
| 1735684800 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 6500 |
| 1735598400 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 437000 |
| 1735339200 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 56356 |
| 1735080000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1734993600 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 15500 |
| 1734734400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 22000 |
| 1734648000 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.355 | 8500 |
| 1734561600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1000 |
| 1734475200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.3449999 | 16000 |
| 1734388800 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 3250 |
| 1734129600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.36 | 172000 |
| 1734043200 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 500 |
| 1733956800 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 232500 |
| 1733870400 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 49500 |
| 1733784000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 20000 |
| 1733524800 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.3449999 | 73090 |
| 1733438400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 15100 |
| 1733352000 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 15222 |
| 1733265600 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.35 | 31034 |
| 1733179200 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.35 | 42300 |
| 1732920000 | 0.36 | 0 | 0.00 | 0.365 | 0.375 | 0.36 | 34000 |
| 1732833600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 174500 |
| 1732747200 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 14500 |
| 1732660800 | 0.375 | -0.005 | -1.32 | 0.395 | 0.395 | 0.375 | 6486 |
| 1732574400 | 0.38 | -0.01 | -2.56 | 0.4099999 | 0.4099999 | 0.37 | 20500 |
| 1732315200 | 0.39 | 0.04 | 11.43 | 0.35 | 0.4 | 0.3449999 | 54472 |
| 1732228800 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.3449999 | 114000 |
| 1732142400 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.37 | 0.335 | 96650 |
| 1732056000 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.36 | 0.34 | 61800 |
| 1731969600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 78300 |
| 1731710400 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.3449999 | 1500 |
| 1731624000 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.355 | 0.355 | 700 |
| 1731537600 | 0.3449999 | -0.035 | -9.21 | 0.385 | 0.385 | 0.33 | 113600 |
| 1731451200 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 16200 |
| 1731364800 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 26510 |
| 1731105600 | 0.385 | 0.055 | 16.67 | 0.335 | 0.39 | 0.335 | 44540 |
| 1731019200 | 0.33 | -0.02 | -5.71 | 0.365 | 0.365 | 0.33 | 64000 |
| 1730932800 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.36 | 0.325 | 103500 |
| 1730846400 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.365 | 0.325 | 49100 |
| 1730760000 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.33 | 134700 |
| 1730497200 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.35 | 33172 |
| 1730410800 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.36 | 14800 |
| 1730324400 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 6600 |
| 1730238000 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 3000 |
| 1730151600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 3043 |
| 1729892400 | 0.38 | -0.015 | -3.80 | 0.39 | 0.39 | 0.38 | 227220 |
| 1729806000 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.39 | 14100 |
| 1729719600 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.39 | 10600 |
| 1729633200 | 0.385 | 0.02 | 5.48 | 0.365 | 0.395 | 0.36 | 141444 |
| 1729546800 | 0.365 | 0.005 | 1.39 | 0.37 | 0.37 | 0.36 | 14000 |
| 1729287600 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.35 | 16000 |
| 1729201200 | 0.365 | 0 | 0.00 | 0.37 | 0.38 | 0.36 | 9000 |
| 1729114800 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.365 | 3000 |
| 1729028400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 4010 |
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
