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 | -0.066462 | -7.45539349967 | 0.891462 | 0.9318 | 0.81295 | 59510 | 0.86933598 | CS |
| 4 | -0.648 | -43.9918533605 | 1.473 | 1.48 | 0.71193 | 108531 | 0.93667685 | CS |
| 12 | 0.053 | 6.86528497409 | 0.772 | 1.5605 | 0.683 | 60833 | 0.99011458 | CS |
| 26 | 0.075 | 10 | 0.75 | 1.5605 | 0.665 | 39056 | 0.93272517 | CS |
| 52 | 0.3363 | 68.8152240638 | 0.4887 | 1.5605 | 0.4218 | 37210 | 0.77066603 | CS |
| 156 | -0.245 | -22.8971962617 | 1.07 | 1.826 | 0.3933 | 28516 | 0.7711128 | CS |
| 260 | -24.175 | -96.7 | 25 | 25 | 0.3933 | 26087 | 0.77787907 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.825 | -0.0413 | -4.77 | 0.85 | 0.85 | 0.8129499 | 59596 |
| 1732573560 | 0.8663 | -0.0327 | -3.64 | 0.8695 | 0.89 | 0.85 | 23646 |
| 1732314000 | 0.899 | 0.054 | 6.39 | 0.87385 | 0.9318 | 0.86245 | 79820 |
| 1732227900 | 0.845 | 0.001 | 0.12 | 0.8535 | 0.861 | 0.845 | 14149 |
| 1732141740 | 0.844 | -0.0451 | -5.07 | 0.925 | 0.925 | 0.8199999 | 122126 |
| 1732054800 | 0.8891 | -0.03067 | -3.33 | 0.891462 | 0.92 | 0.8805 | 57808 |
| 1731968640 | 0.91977 | 0.0997701 | 12.17 | 0.901 | 0.93725 | 0.88185 | 48026 |
| 1731709260 | 0.8199999 | 0.0678999 | 9.03 | 0.8325 | 0.87 | 0.765 | 225838 |
| 1731622800 | 0.7521 | -0.0454 | -5.69 | 0.7885 | 0.8429 | 0.7119299 | 388269 |
| 1731536760 | 0.7975 | -0.1725 | -17.78 | 0.9337 | 0.96 | 0.735 | 403106 |
| 1731450480 | 0.97 | -0.09 | -8.49 | 1.05 | 1.093 | 0.9642 | 157633 |
| 1731363600 | 1.06 | -0.22 | -17.19 | 1.28 | 1.288 | 0.97 | 162193 |
| 1731104400 | 1.28 | -0.04 | -2.81 | 1.3072999 | 1.3086 | 1.28 | 36168 |
| 1731018540 | 1.317 | 0.09 | 7.07 | 1.256 | 1.32 | 1.256 | 48186 |
| 1730931600 | 1.23 | 0.05 | 4.62 | 1.12 | 1.23 | 1.0694999 | 107847 |
| 1730845680 | 1.1757 | 0.04 | 3.13 | 1.17 | 1.2299 | 1.17 | 70718 |
| 1730759160 | 1.1399999 | -0.05 | -3.80 | 1.19 | 1.19 | 1.0895 | 39311 |
| 1730496420 | 1.185 | -0.08 | -6.32 | 1.27 | 1.27 | 1.157 | 59424 |
| 1730409780 | 1.2649999 | -0.14 | -9.64 | 1.32 | 1.325 | 1.26 | 85392 |
| 1730323500 | 1.4 | -0.04 | -2.78 | 1.436 | 1.436 | 1.37 | 24176 |
| 1730237280 | 1.44 | 0.02 | 1.12 | 1.473 | 1.48 | 1.42 | 16779 |
| 1730150880 | 1.424 | 0.02 | 1.71 | 1.42 | 1.46 | 1.42 | 10459 |
| 1729891500 | 1.4 | -0.06 | -4.33 | 1.44 | 1.45 | 1.4 | 28827 |
| 1729805160 | 1.4633 | 0 | 0.19 | 1.49 | 1.493 | 1.43 | 50993 |
| 1729718940 | 1.4605 | -0.09 | -5.77 | 1.54 | 1.54 | 1.3885 | 65945 |
| 1729632300 | 1.55 | 0.17 | 12.32 | 1.42 | 1.5605 | 1.42 | 76370 |
| 1729545600 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4115 | 1.3265 | 26088 |
| 1729286400 | 1.32 | 0.08 | 6.45 | 1.3 | 1.32 | 1.271 | 123308 |
| 1729200000 | 1.24 | -0.04 | -3.13 | 1.275 | 1.275 | 1.2285 | 1617 |
| 1729113960 | 1.28 | 0.01 | 0.79 | 1.2815 | 1.29 | 1.2549999 | 9048 |
| 1729027680 | 1.27 | -0.09 | -6.27 | 1.31 | 1.31 | 1.24 | 29482 |
| 1728941220 | 1.355 | 0.08 | 5.86 | 1.28 | 1.37 | 1.28 | 9834 |
| 1728681900 | 1.28 | 0.05 | 4.07 | 1.23 | 1.3 | 1.23 | 25355 |
| 1728595560 | 1.23 | 0.1 | 8.60 | 1.15 | 1.23 | 1.104 | 22765 |
| 1728508800 | 1.1326 | 0.04 | 3.91 | 1.1373 | 1.1373 | 1.11 | 7762 |
| 1728422580 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1299999 | 1.08 | 21137 |
| 1728336000 | 1.15 | 0.06 | 5.69 | 1.135 | 1.16 | 1.12 | 43958 |
| 1728077220 | 1.0881 | -0.07 | -6.20 | 1.23 | 1.23 | 1.0881 | 57588 |
| 1727990760 | 1.16 | 0.08 | 7.83 | 1.08 | 1.16 | 1.08 | 25582 |
| 1727904000 | 1.0758 | 0.08 | 7.61 | 1.024 | 1.0758 | 1 | 11306 |
| 1727818140 | 0.9997 | 0.03475 | 3.60 | 0.98764 | 1.02 | 0.98764 | 14137 |
| 1727731380 | 0.96495 | -0.03505 | -3.51 | 0.989 | 0.989 | 0.94 | 18105 |
| 1727472000 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.9908 | 27699 |
| 1727386200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 1 | 61758 |
| 1727299200 | 1.02 | -0.06 | -5.56 | 1.05 | 1.05 | 0.9914 | 26625 |
| 1727212800 | 1.08 | 0.08 | 7.57 | 1.0411999 | 1.107 | 1.02 | 28954 |
| 1727126940 | 1.004 | 0.06 | 6.70 | 0.9657 | 1.044 | 0.9657 | 79519 |
| 1726867200 | 0.941 | 0.08 | 9.29 | 0.9151 | 0.941 | 0.9041 | 50149 |
| 1726781220 | 0.861 | -0.04167 | -4.62 | 0.9181 | 0.9668 | 0.861 | 93125 |
| 1726694460 | 0.90267 | 0.02607 | 2.97 | 0.86145 | 0.90267 | 0.855 | 30733 |
| 1726608240 | 0.8766 | 0.01595 | 1.85 | 0.8867 | 0.89 | 0.8588 | 30529 |
| 1726521720 | 0.86065 | 0.06225 | 7.80 | 0.836 | 0.8785 | 0.8342 | 52665 |
| 1726262940 | 0.7984 | 0.0284 | 3.69 | 0.774 | 0.7984 | 0.774 | 61867 |
| 1726176540 | 0.77 | 0.03011 | 4.07 | 0.7513 | 0.7749 | 0.7513 | 56858 |
| 1726090140 | 0.73989 | 0.01989 | 2.76 | 0.704 | 0.73989 | 0.683 | 37028 |
| 1726003500 | 0.72 | -0.02506 | -3.36 | 0.7393999 | 0.7536699 | 0.705 | 15708 |
| 1725917160 | 0.7450599 | 0.0400599 | 5.68 | 0.7207 | 0.7450599 | 0.7207 | 9000 |
| 1725658020 | 0.705 | -0.0329 | -4.46 | 0.7355 | 0.74 | 0.68305 | 43550 |
| 1725571440 | 0.7379 | -0.0021 | -0.28 | 0.742 | 0.7429 | 0.7094 | 59203 |
| 1725485040 | 0.74 | 0.004 | 0.54 | 0.75177 | 0.75177 | 0.725 | 10000 |
| 1725398880 | 0.736 | -0.038 | -4.91 | 0.772 | 0.772 | 0.736 | 24731 |
| 1725053340 | 0.774 | -0.006 | -0.77 | 0.772 | 0.78 | 0.768 | 3000 |
| 1724966400 | 0.78 | -0.002 | -0.26 | 0.79638 | 0.79638 | 0.77597 | 4050 |
| 1724880360 | 0.782 | -0.01713 | -2.14 | 0.7794 | 0.799 | 0.7781 | 13400 |
| 1724794140 | 0.79913 | 0 | 0.00 | 0.79913 | 0.79913 | 0.79913 | 0 |
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
