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 | 0.02805 | 8.71253300202 | 0.32195 | 0.3589 | 0.32195 | 12888 | 0.34742923 | CS |
| 4 | 0.0465 | 15.3212520593 | 0.3035 | 0.3589 | 0.21743 | 29660 | 0.27946992 | CS |
| 12 | -0.025 | -6.66666666667 | 0.375 | 0.4 | 0.21743 | 20668 | 0.30428857 | CS |
| 26 | -0.05845 | -14.3101970865 | 0.40845 | 0.4589 | 0.21743 | 27218 | 0.31706986 | CS |
| 52 | -0.0875 | -20 | 0.4375 | 0.55 | 0.21424 | 22557 | 0.34711871 | CS |
| 156 | -0.5601 | -61.5426876167 | 0.9101 | 1.1 | 0.21424 | 14387 | 0.42003617 | CS |
| 260 | -0.1768 | -33.5611237661 | 0.5268 | 1.25 | 0.21424 | 12153 | 0.50601914 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.35 | 0.00346 | 1.00 | 0.35 | 0.3589 | 0.35 | 14000 |
| 1742246880 | 0.34654 | 0 | 0.00 | 0.34654 | 0.34654 | 0.34654 | 0 |
| 1741987680 | 0.34654 | -0.00468 | -1.33 | 0.334 | 0.34654 | 0.334 | 14050 |
| 1741901340 | 0.3512199 | 0.01732 | 5.19 | 0.34315 | 0.355 | 0.32195 | 17000 |
| 1741814940 | 0.3338999 | -0.00516 | -1.52 | 0.32195 | 0.3338999 | 0.32195 | 6500 |
| 1741728480 | 0.3390599 | 0.0804599 | 31.11 | 0.33 | 0.3477 | 0.30515 | 9200 |
| 1741641600 | 0.2586 | -0.0737 | -22.18 | 0.2585 | 0.28895 | 0.2585 | 2900 |
| 1741386000 | 0.3323 | 0.0064 | 1.96 | 0.3323 | 0.3323 | 0.3323 | 100 |
| 1741300140 | 0.3259 | 0.0002 | 0.06 | 0.3259 | 0.3259 | 0.3259 | 830 |
| 1741213440 | 0.3257 | 0.10827 | 49.80 | 0.2916 | 0.3257 | 0.2916 | 43510 |
| 1741126800 | 0.21743 | -0.04757 | -17.95 | 0.26 | 0.29222 | 0.21743 | 36900 |
| 1741040760 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 10500 |
| 1740781260 | 0.26 | -0.04545 | -14.88 | 0.27 | 0.27 | 0.26 | 115215 |
| 1740695340 | 0.30545 | 0.04385 | 16.76 | 0.30545 | 0.30545 | 0.30545 | 4296 |
| 1740608400 | 0.2616 | 0.0016 | 0.62 | 0.2859999 | 0.2859999 | 0.25495 | 91300 |
| 1740522000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1740435600 | 0.26 | -0.04385 | -14.43 | 0.2925 | 0.2925 | 0.25 | 85100 |
| 1740176400 | 0.30385 | 0.00035 | 0.12 | 0.3 | 0.30385 | 0.293 | 18370 |
| 1740090480 | 0.3035 | 0.0035 | 1.17 | 0.3033 | 0.3035 | 0.3033 | 14600 |
| 1740003960 | 0.3 | 0 | 0.00 | 0.3035 | 0.3035 | 0.3 | 49500 |
| 1739917740 | 0.3 | -0.0366 | -10.87 | 0.3275 | 0.3275 | 0.293 | 57250 |
| 1739572020 | 0.3366 | 0.0091 | 2.78 | 0.3275 | 0.3366 | 0.3275 | 19150 |
| 1739485320 | 0.3275 | 0.002 | 0.61 | 0.3235 | 0.3323 | 0.3235 | 13650 |
| 1739398920 | 0.3255 | 0.0055 | 1.72 | 0.335 | 0.335 | 0.3255 | 13000 |
| 1739312940 | 0.32 | -0.0005 | -0.16 | 0.3205 | 0.34 | 0.32 | 35395 |
| 1739226000 | 0.3205 | 0.005 | 1.58 | 0.3157 | 0.3215 | 0.311 | 32812 |
| 1738967160 | 0.3155 | -0.0127 | -3.87 | 0.3631499 | 0.3631499 | 0.3155 | 43700 |
| 1738880400 | 0.3282 | -0.03335 | -9.22 | 0.32 | 0.3282 | 0.3175 | 12100 |
| 1738794000 | 0.36155 | 0.04205 | 13.16 | 0.36155 | 0.36155 | 0.36155 | 1500 |
| 1738708080 | 0.3195 | 0.004 | 1.27 | 0.32 | 0.32 | 0.316 | 23397 |
| 1738621740 | 0.3155 | -0.0124 | -3.78 | 0.3155 | 0.3573 | 0.3155 | 9200 |
| 1738362000 | 0.3279 | -0.0268 | -7.56 | 0.3279 | 0.3279 | 0.3279 | 1000 |
| 1738276080 | 0.3547 | 0.0047 | 1.34 | 0.3644 | 0.3644 | 0.3547 | 700 |
| 1738189740 | 0.35 | 0.028 | 8.70 | 0.3500499 | 0.3500499 | 0.35 | 1750 |
| 1738103280 | 0.322 | 0.019 | 6.27 | 0.335 | 0.335 | 0.322 | 6000 |
| 1738016820 | 0.303 | -0.015 | -4.72 | 0.318 | 0.32505 | 0.30005 | 31120 |
| 1737757440 | 0.318 | 0.003 | 0.95 | 0.315 | 0.318 | 0.315 | 13495 |
| 1737671220 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2885 |
| 1737584640 | 0.315 | -0.00135 | -0.43 | 0.316 | 0.316 | 0.315 | 3000 |
| 1737498540 | 0.31635 | 0.00385 | 1.23 | 0.327 | 0.327 | 0.315 | 24008 |
| 1737152880 | 0.3125 | -0.022 | -6.58 | 0.315 | 0.315 | 0.3125 | 8094 |
| 1737066420 | 0.3345 | 0.0014 | 0.42 | 0.33935 | 0.33935 | 0.3345 | 450 |
| 1736979720 | 0.3331 | -0.0019 | -0.57 | 0.331 | 0.335 | 0.331 | 2500 |
| 1736893380 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 500 |
| 1736806800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 503 |
| 1736547720 | 0.335 | -0.015 | -4.29 | 0.341 | 0.341 | 0.331 | 14975 |
| 1736375340 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 857 |
| 1736288940 | 0.3449999 | -0.012 | -3.36 | 0.3503 | 0.3503 | 0.3449999 | 9395 |
| 1736202180 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1735942980 | 0.357 | -0.003 | -0.83 | 0.367 | 0.367 | 0.35695 | 44610 |
| 1735856700 | 0.36 | 0.005 | 1.41 | 0.3672 | 0.3672 | 0.36 | 26600 |
| 1735683960 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.4 | 0.34 | 21501 |
| 1735597740 | 0.3449999 | -0.002 | -0.58 | 0.3469999 | 0.3469999 | 0.336 | 35695 |
| 1735338000 | 0.3469999 | -0.053 | -13.25 | 0.3449999 | 0.37 | 0.3449999 | 22506 |
| 1735252020 | 0.4 | 0.0408 | 11.36 | 0.375 | 0.4 | 0.35 | 7591 |
| 1735078200 | 0.3592 | 0.0272 | 8.19 | 0.3592 | 0.3592 | 0.3592 | 5000 |
| 1734992400 | 0.332 | -0.0026 | -0.78 | 0.33 | 0.3326 | 0.33 | 79300 |
| 1734733200 | 0.3346 | -0.0314 | -8.58 | 0.3414 | 0.366 | 0.332 | 81003 |
| 1734646800 | 0.366 | 0.015 | 4.27 | 0.332 | 0.3728 | 0.332 | 7300 |
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
