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 | -0.005 | -2.17391304348 | 0.23 | 0.235 | 0.21 | 37886 | 0.22008272 | CS |
| 4 | -0.095 | -29.6875 | 0.32 | 0.32 | 0.21 | 101251 | 0.25145582 | CS |
| 12 | -0.045 | -16.6666666667 | 0.27 | 0.375 | 0.21 | 140385 | 0.31062592 | CS |
| 26 | -0.085 | -27.4193548387 | 0.31 | 0.375 | 0.185 | 102803 | 0.29069393 | CS |
| 52 | 0.03 | 15.3846153846 | 0.195 | 0.395 | 0.135 | 126111 | 0.25686804 | CS |
| 156 | -0.185 | -45.1219512195 | 0.41 | 0.5 | 0.135 | 112280 | 0.29744486 | CS |
| 260 | -0.015 | -6.25 | 0.24 | 0.94 | 0.135 | 203561 | 0.47811301 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.23 | 0.005 | 2.22 | 0.235 | 0.235 | 0.22 | 9500 |
| 1732660800 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.21 | 41201 |
| 1732574400 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 18060 |
| 1732315200 | 0.22 | 0.005 | 2.33 | 0.235 | 0.235 | 0.22 | 63600 |
| 1732228800 | 0.215 | -0.005 | -2.27 | 0.23 | 0.23 | 0.215 | 57067 |
| 1732142400 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.215 | 128734 |
| 1732056000 | 0.23 | -0.015 | -6.12 | 0.25 | 0.255 | 0.23 | 265000 |
| 1731969600 | 0.245 | -0.015 | -5.77 | 0.26 | 0.265 | 0.245 | 258668 |
| 1731710400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 97300 |
| 1731624000 | 0.255 | 0.03 | 13.33 | 0.225 | 0.255 | 0.225 | 108651 |
| 1731537600 | 0.225 | -0.025 | -10.00 | 0.245 | 0.26 | 0.22 | 261964 |
| 1731451200 | 0.25 | -0.015 | -5.66 | 0.255 | 0.26 | 0.25 | 75703 |
| 1731364800 | 0.265 | -0.015 | -5.36 | 0.265 | 0.27 | 0.255 | 94120 |
| 1731105600 | 0.28 | -0.005 | -1.75 | 0.27 | 0.28 | 0.27 | 24686 |
| 1731019200 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.3 | 0.2849999 | 89850 |
| 1730932800 | 0.295 | -0.015 | -4.84 | 0.28 | 0.3 | 0.275 | 97541 |
| 1730846400 | 0.31 | 0.03 | 10.71 | 0.2849999 | 0.31 | 0.2849999 | 55000 |
| 1730760000 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 54795 |
| 1730497200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.31 | 0.29 | 117553 |
| 1730410800 | 0.295 | -0.035 | -10.61 | 0.32 | 0.32 | 0.295 | 106022 |
| 1730324400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 129500 |
| 1730238000 | 0.33 | 0.01 | 3.13 | 0.325 | 0.3449999 | 0.325 | 98479 |
| 1730151600 | 0.32 | -0.03 | -8.57 | 0.355 | 0.355 | 0.32 | 149507 |
| 1729892400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 56410 |
| 1729806000 | 0.3449999 | -0.01 | -2.82 | 0.37 | 0.37 | 0.34 | 295580 |
| 1729719600 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 85934 |
| 1729633200 | 0.355 | -0.005 | -1.39 | 0.36 | 0.37 | 0.34 | 474272 |
| 1729546800 | 0.36 | 0.02 | 5.88 | 0.35 | 0.365 | 0.35 | 300955 |
| 1729287600 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.315 | 784291 |
| 1729201200 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.325 | 69677 |
| 1729114800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 144892 |
| 1729028400 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.36 | 0.3449999 | 80331 |
| 1728682800 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 329577 |
| 1728596400 | 0.365 | 0.01 | 2.82 | 0.365 | 0.375 | 0.36 | 25636 |
| 1728510000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1728423600 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.3449999 | 153681 |
| 1728337200 | 0.3449999 | -0.005 | -1.43 | 0.335 | 0.355 | 0.325 | 269528 |
| 1728078000 | 0.35 | 0 | 0.00 | 0.3449999 | 0.355 | 0.335 | 347334 |
| 1727991600 | 0.35 | 0 | 0.00 | 0.34 | 0.355 | 0.34 | 48172 |
| 1727905200 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 44111 |
| 1727818800 | 0.34 | 0.02 | 6.25 | 0.34 | 0.35 | 0.33 | 114340 |
| 1727732400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1727473200 | 0.32 | -0.015 | -4.48 | 0.35 | 0.35 | 0.31 | 176550 |
| 1727386800 | 0.335 | 0.015 | 4.69 | 0.36 | 0.36 | 0.335 | 279631 |
| 1727300400 | 0.32 | 0.02 | 6.67 | 0.31 | 0.32 | 0.31 | 246157 |
| 1727214000 | 0.3 | 0.025 | 9.09 | 0.27 | 0.3 | 0.27 | 233294 |
| 1727127600 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.27 | 71105 |
| 1726868400 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 113507 |
| 1726782000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.2849999 | 0.265 | 109500 |
| 1726695600 | 0.265 | -0.01 | -3.64 | 0.265 | 0.27 | 0.255 | 36100 |
| 1726609200 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 29485 |
| 1726522800 | 0.28 | -0.015 | -5.08 | 0.265 | 0.28 | 0.255 | 15221 |
| 1726263600 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 112611 |
| 1726177200 | 0.305 | 0.04 | 15.09 | 0.27 | 0.305 | 0.27 | 142670 |
| 1726090800 | 0.265 | 0.02 | 8.16 | 0.255 | 0.27 | 0.255 | 42702 |
| 1726004400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1725918000 | 0.245 | -0.01 | -3.92 | 0.25 | 0.26 | 0.245 | 160993 |
| 1725658800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 36000 |
| 1725572400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 28807 |
| 1725486000 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 23000 |
| 1725399600 | 0.27 | -0.005 | -1.82 | 0.265 | 0.27 | 0.255 | 122000 |
| 1725054000 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.26 | 56500 |
| 1724967600 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.26 | 38300 |
| 1724881200 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 62500 |
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
