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 | -0.05 | -17.8571428571 | 0.28 | 0.28 | 0.2 | 5905 | 0.23 | CS |
| 4 | -0.015 | -6.12244897959 | 0.245 | 0.285 | 0.2 | 3456 | 0.24705976 | CS |
| 12 | -0.26 | -53.0612244898 | 0.49 | 0.5 | 0.2 | 7502 | 0.34061224 | CS |
| 26 | -0.05 | -17.8571428571 | 0.28 | 0.56 | 0.2 | 10303 | 0.37999273 | CS |
| 52 | 0.05 | 27.7777777778 | 0.18 | 0.56 | 0.16 | 7935 | 0.33743782 | CS |
| 156 | 0.09 | 64.2857142857 | 0.14 | 0.56 | 0.08 | 7930 | 0.21766328 | CS |
| 260 | 0.175 | 318.181818182 | 0.055 | 0.56 | 0.04 | 9697 | 0.15954756 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737412800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1737153600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1737067200 | 0.23 | -0.05 | -17.86 | 0.215 | 0.23 | 0.2 | 29524 |
| 1736980800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736894400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736808000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736548800 | 0.28 | 0.03 | 12.00 | 0.28 | 0.28 | 0.28 | 1264 |
| 1736462400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736376000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736289600 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.25 | 500 |
| 1736203200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1735944000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1735857600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1735684800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1735598400 | 0.235 | -0.05 | -17.54 | 0.2824999 | 0.2824999 | 0.235 | 9000 |
| 1735339200 | 0.2849999 | 0.0249999 | 9.62 | 0.245 | 0.2849999 | 0.24 | 15000 |
| 1735080000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734993600 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.255 | 5500 |
| 1734734400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734648000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734561600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734475200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734388800 | 0.25 | -0.055 | -18.03 | 0.25 | 0.25 | 0.25 | 9000 |
| 1734129600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1734043200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1733956800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1733870400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1733784000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1733524800 | 0.305 | -0.05 | -14.08 | 0.315 | 0.315 | 0.305 | 12000 |
| 1733438400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1733352000 | 0.355 | -0.02 | -5.33 | 0.355 | 0.355 | 0.355 | 9000 |
| 1733265600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1733179200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732920000 | 0.375 | 0.025 | 7.14 | 0.2849999 | 0.375 | 0.255 | 33500 |
| 1732833600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732747200 | 0.35 | 0.12 | 52.17 | 0.265 | 0.35 | 0.265 | 22000 |
| 1732660800 | 0.23 | -0.07 | -23.33 | 0.295 | 0.3 | 0.23 | 34725 |
| 1732574400 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.295 | 3000 |
| 1732315200 | 0.29 | 0.02 | 7.41 | 0.29 | 0.29 | 0.29 | 1000 |
| 1732228800 | 0.27 | -0.03 | -10.00 | 0.29 | 0.29 | 0.27 | 4000 |
| 1732142400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1000 |
| 1732056000 | 0.305 | 0.015 | 5.17 | 0.305 | 0.305 | 0.305 | 1500 |
| 1731969600 | 0.29 | -0.06 | -17.14 | 0.355 | 0.355 | 0.29 | 17001 |
| 1731710400 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 3500 |
| 1731624000 | 0.355 | -0.02 | -5.33 | 0.35 | 0.355 | 0.3449999 | 56000 |
| 1731537600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1731451200 | 0.375 | -0.025 | -6.25 | 0.415 | 0.415 | 0.3449999 | 64500 |
| 1731364800 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.4 | 23505 |
| 1731105600 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 701 |
| 1731019200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1730932800 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 2500 |
| 1730846400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1730760000 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 30188 |
| 1730497200 | 0.45 | 0.015 | 3.45 | 0.45 | 0.45 | 0.45 | 1434 |
| 1730410800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 233 |
| 1730324400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1730238000 | 0.435 | -0.055 | -11.22 | 0.49 | 0.5 | 0.435 | 29015 |
| 1730151600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1729892400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 4000 |
| 1729806000 | 0.49 | 0.03 | 6.52 | 0.46 | 0.56 | 0.46 | 102347 |
| 1729719600 | 0.46 | -0.02 | -4.17 | 0.45 | 0.46 | 0.45 | 3000 |
| 1729633200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729546800 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.47 | 15000 |
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
