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 | 0.023 | 5.3738317757 | 0.428 | 0.456 | 0.4219 | 6607 | 0.43698807 | CS |
| 4 | 0.064 | 16.5374677003 | 0.387 | 0.467 | 0.387 | 10207 | 0.44679603 | CS |
| 12 | -0.004 | -0.879120879121 | 0.455 | 0.5 | 0.3815 | 11452 | 0.43966084 | CS |
| 26 | 0.051 | 12.75 | 0.4 | 0.5 | 0.3171 | 11020 | 0.42752075 | CS |
| 52 | 0.072 | 18.9973614776 | 0.379 | 0.5454 | 0.3171 | 14423 | 0.43682534 | CS |
| 156 | -0.581 | -56.2984496124 | 1.032 | 1.09 | 0.273 | 14329 | 0.50431594 | CS |
| 260 | -1.049 | -69.9333333333 | 1.5 | 1.72 | 0.273 | 33002 | 0.76852364 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.451 | 0.006 | 1.35 | 0.456 | 0.456 | 0.45 | 47700 |
| 1735078200 | 0.445 | 0.006 | 1.37 | 0.42961 | 0.445 | 0.4219 | 12500 |
| 1734992400 | 0.439 | 0.004 | 0.92 | 0.4219 | 0.439 | 0.4219 | 4099 |
| 1734733200 | 0.435 | 0.0131 | 3.11 | 0.432 | 0.435 | 0.432 | 3045 |
| 1734646800 | 0.4219 | -0.0152 | -3.48 | 0.428 | 0.428 | 0.4219 | 6783 |
| 1734560940 | 0.4371 | -0.0094 | -2.11 | 0.437 | 0.4405 | 0.437 | 2550 |
| 1734474540 | 0.4465 | 0 | 0.00 | 0.4465 | 0.4465 | 0.4465 | 0 |
| 1734388140 | 0.4465 | 0.0095 | 2.17 | 0.4465 | 0.4465 | 0.4465 | 577 |
| 1734128940 | 0.437 | -0.0039 | -0.88 | 0.4465 | 0.4475 | 0.437 | 7723 |
| 1734042480 | 0.4409 | -0.0121 | -2.67 | 0.444 | 0.4446 | 0.4409 | 4000 |
| 1733955900 | 0.453 | 0.002 | 0.44 | 0.46 | 0.467 | 0.452 | 25200 |
| 1733869200 | 0.451 | 0.001 | 0.22 | 0.437 | 0.451 | 0.437 | 1601 |
| 1733782800 | 0.45 | -0.0154 | -3.31 | 0.4548 | 0.46 | 0.435 | 45710 |
| 1733523900 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733437500 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733351100 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733264700 | 0.4654 | 0.0064 | 1.39 | 0.42 | 0.4654 | 0.42 | 5020 |
| 1733178180 | 0.459 | 0.0293 | 6.82 | 0.428 | 0.459 | 0.428 | 13387 |
| 1732918200 | 0.4297 | -0.0013 | -0.30 | 0.387 | 0.4297 | 0.387 | 10702 |
| 1732746540 | 0.431 | 0.0167 | 4.03 | 0.431 | 0.431 | 0.431 | 5013 |
| 1732660140 | 0.4143 | -0.0014 | -0.34 | 0.406 | 0.4143 | 0.406 | 3149 |
| 1732573560 | 0.4157 | 0.0146 | 3.64 | 0.4 | 0.4193 | 0.4 | 4743 |
| 1732314000 | 0.4011 | 0.0001 | 0.02 | 0.4099999 | 0.4099999 | 0.39 | 14200 |
| 1732228140 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1732141740 | 0.401 | -0.0021 | -0.52 | 0.401 | 0.401 | 0.401 | 1000 |
| 1732054800 | 0.4031 | 0.0001 | 0.02 | 0.4031 | 0.4031 | 0.4031 | 2150 |
| 1731968640 | 0.403 | 0.0215 | 5.64 | 0.39 | 0.413 | 0.3815 | 21605 |
| 1731709260 | 0.3815 | -0.023 | -5.69 | 0.393 | 0.393 | 0.3815 | 96259 |
| 1731622800 | 0.4045 | 0.0095 | 2.41 | 0.393 | 0.4154 | 0.393 | 10349 |
| 1731536760 | 0.395 | -0.0236 | -5.64 | 0.403 | 0.403 | 0.395 | 5300 |
| 1731450480 | 0.4186 | -0.0014 | -0.33 | 0.4079999 | 0.4186 | 0.4079999 | 4533 |
| 1731363600 | 0.42 | -0.0321 | -7.10 | 0.465 | 0.465 | 0.42 | 46758 |
| 1731104400 | 0.4521 | -0.03574 | -7.33 | 0.4552 | 0.4855 | 0.4521 | 3159 |
| 1731018540 | 0.48784 | 0.00929 | 1.94 | 0.48784 | 0.48784 | 0.48784 | 3035 |
| 1730931600 | 0.47855 | 0.01855 | 4.03 | 0.47855 | 0.47855 | 0.47855 | 6943 |
| 1730845560 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730759160 | 0.46 | -0.025 | -5.15 | 0.48 | 0.48 | 0.46 | 2470 |
| 1730496420 | 0.485 | 0.004 | 0.83 | 0.485 | 0.485 | 0.485 | 1499 |
| 1730409780 | 0.481 | -0.0074 | -1.52 | 0.4805 | 0.5 | 0.48 | 24185 |
| 1730323500 | 0.4884 | 0.0084 | 1.75 | 0.48 | 0.5 | 0.48 | 22900 |
| 1730237280 | 0.48 | 0.005 | 1.05 | 0.4712 | 0.48 | 0.4712 | 6700 |
| 1730150880 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 2001 |
| 1729891500 | 0.48 | -0.0103 | -2.10 | 0.48 | 0.48 | 0.48 | 102 |
| 1729805160 | 0.4903 | 0.015 | 3.16 | 0.4903 | 0.4903 | 0.4903 | 300 |
| 1729718940 | 0.4753 | -0.0047 | -0.98 | 0.46 | 0.4855 | 0.46 | 4200 |
| 1729632300 | 0.48 | 0 | 0.00 | 0.483 | 0.483 | 0.4723 | 5360 |
| 1729545600 | 0.48 | -0.006 | -1.23 | 0.4876 | 0.4876 | 0.47 | 12551 |
| 1729286400 | 0.486 | -0.0015 | -0.31 | 0.49 | 0.49 | 0.48 | 7127 |
| 1729200000 | 0.4875 | 0.013 | 2.74 | 0.4875 | 0.4875 | 0.4875 | 1000 |
| 1729113960 | 0.4745 | 0.0045 | 0.96 | 0.48 | 0.48 | 0.47 | 6000 |
| 1729027680 | 0.47 | 0.01 | 2.17 | 0.476 | 0.476 | 0.47 | 600 |
| 1728941220 | 0.46 | -0.02278 | -4.72 | 0.432 | 0.46 | 0.432 | 1500 |
| 1728681960 | 0.48278 | 0 | 0.00 | 0.48278 | 0.48278 | 0.48278 | 0 |
| 1728595560 | 0.48278 | -0.01722 | -3.44 | 0.485 | 0.4886 | 0.48 | 16000 |
| 1728508800 | 0.5 | 0.0205 | 4.28 | 0.5 | 0.5 | 0.5 | 5000 |
| 1728422580 | 0.4795 | -0.0105 | -2.14 | 0.481 | 0.49 | 0.475 | 39602 |
| 1728336000 | 0.49 | 0.034 | 7.46 | 0.49 | 0.49 | 0.49 | 2000 |
| 1728077160 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 0 |
| 1727990760 | 0.456 | 0.0115 | 2.59 | 0.455 | 0.47 | 0.455 | 40400 |
| 1727904000 | 0.4445 | -0.0019 | -0.43 | 0.42875 | 0.4678 | 0.42875 | 28000 |
| 1727818140 | 0.4464 | -0.0036 | -0.80 | 0.4566 | 0.46 | 0.4398 | 21453 |
| 1727731380 | 0.45 | 0 | 0.00 | 0.4625 | 0.4625 | 0.45 | 2150 |
| 1727472000 | 0.45 | -0.01 | -2.17 | 0.4396 | 0.45 | 0.43 | 4500 |
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
