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 | -0.78125 | 0.64 | 0.64 | 0.6196 | 1767 | 0.63426604 | CS |
| 4 | -0.045 | -6.61764705882 | 0.68 | 0.68 | 0.581 | 8412 | 0.63468133 | CS |
| 12 | -0.26945 | -29.7915860468 | 0.90445 | 0.90995 | 0.581 | 17683 | 0.72389109 | CS |
| 26 | -0.4084 | -39.1412689285 | 1.0434 | 1.1 | 0.581 | 17466 | 0.80570285 | CS |
| 52 | -0.493 | -43.7056737589 | 1.128 | 1.23 | 0.581 | 17891 | 0.93223245 | CS |
| 156 | 0.114 | 21.8809980806 | 0.521 | 1.23 | 0.31515 | 19104 | 0.76001684 | CS |
| 260 | 0.445948 | 235.886422783 | 0.189052 | 1.23 | 0.14459 | 21856 | 0.57129788 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.635 | -0.0047 | -0.73 | 0.635 | 0.635 | 0.635 | 2000 |
| 1743024540 | 0.6397 | 0.0097 | 1.54 | 0.6196 | 0.6397 | 0.6196 | 1300 |
| 1742938140 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 3000 |
| 1742851200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 1000 |
| 1742592000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1742505600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1742419200 | 0.64 | 0.02233 | 3.62 | 0.64875 | 0.64875 | 0.64 | 14700 |
| 1742333400 | 0.61767 | 0 | 0.00 | 0.61767 | 0.61767 | 0.61767 | 0 |
| 1742246880 | 0.61767 | 0 | 0.00 | 0.61767 | 0.61767 | 0.61767 | 0 |
| 1741987680 | 0.61767 | -0.03393 | -5.21 | 0.61767 | 0.61767 | 0.61767 | 1200 |
| 1741901340 | 0.6516 | 0.0186 | 2.94 | 0.6516 | 0.6516 | 0.6516 | 120 |
| 1741814940 | 0.633 | 0.0045001 | 0.72 | 0.6334999 | 0.6334999 | 0.625 | 25400 |
| 1741728480 | 0.6284999 | 0.0034999 | 0.56 | 0.581 | 0.6284999 | 0.581 | 2400 |
| 1741641600 | 0.625 | -0.005 | -0.79 | 0.62472 | 0.625 | 0.612 | 23405 |
| 1741386000 | 0.63 | 0.0189 | 3.09 | 0.621 | 0.63 | 0.621 | 6406 |
| 1741300140 | 0.6111 | -0.01272 | -2.04 | 0.6329 | 0.6329 | 0.6 | 4580 |
| 1741213440 | 0.62382 | 0.01584 | 2.61 | 0.627 | 0.627 | 0.62382 | 4000 |
| 1741126800 | 0.60798 | -0.04702 | -7.18 | 0.65 | 0.65 | 0.60798 | 17122 |
| 1741040760 | 0.655 | -0.0052 | -0.79 | 0.661 | 0.6621 | 0.655 | 31000 |
| 1740781260 | 0.6602 | -0.0198 | -2.91 | 0.6602 | 0.6602 | 0.6602 | 5000 |
| 1740695340 | 0.68 | 0.0159 | 2.39 | 0.68 | 0.68 | 0.68 | 2376 |
| 1740608880 | 0.6641 | 0 | 0.00 | 0.6641 | 0.6641 | 0.6641 | 0 |
| 1740522480 | 0.6641 | -0.0259 | -3.75 | 0.7 | 0.7 | 0.6641 | 133177 |
| 1740435600 | 0.6899999 | 0.0079999 | 1.17 | 0.68505 | 0.6899999 | 0.68067 | 11000 |
| 1740176400 | 0.682 | -0.019 | -2.71 | 0.70945 | 0.71 | 0.682 | 2275 |
| 1740090480 | 0.701 | -0.0155 | -2.16 | 0.701 | 0.701 | 0.701 | 130 |
| 1740003960 | 0.7165 | 0.0185 | 2.65 | 0.6899999 | 0.7165 | 0.6899999 | 16695 |
| 1739917740 | 0.698 | 0.0127 | 1.85 | 0.71055 | 0.71055 | 0.6773 | 54455 |
| 1739572020 | 0.6853 | -0.043 | -5.90 | 0.72618 | 0.72618 | 0.675 | 203186 |
| 1739485320 | 0.7282999 | 0.0032999 | 0.46 | 0.7282999 | 0.7282999 | 0.7282999 | 500 |
| 1739398800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1739312400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1739226000 | 0.725 | -0.001 | -0.14 | 0.725 | 0.725 | 0.725 | 200 |
| 1738967160 | 0.726 | 0.026 | 3.71 | 0.72 | 0.726 | 0.72 | 6474 |
| 1738880400 | 0.7 | -0.002838 | -0.40 | 0.703 | 0.703 | 0.7 | 10944 |
| 1738794000 | 0.702838 | -0.027112 | -3.71 | 0.73 | 0.73 | 0.702838 | 5999 |
| 1738708080 | 0.72995 | 0.01325 | 1.85 | 0.7211 | 0.72995 | 0.7211 | 36808 |
| 1738621740 | 0.7167 | -0.0523 | -6.80 | 0.7476 | 0.7476 | 0.7167 | 5130 |
| 1738362000 | 0.769 | -0.031 | -3.88 | 0.781725 | 0.7869 | 0.769 | 29000 |
| 1738276140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738189740 | 0.8 | -0.001868 | -0.23 | 0.8199999 | 0.8199999 | 0.8 | 8000 |
| 1738103280 | 0.801868 | 0.000668 | 0.08 | 0.8199999 | 0.8199999 | 0.8 | 6395 |
| 1738016820 | 0.8012 | -0.0398 | -4.73 | 0.8199999 | 0.8439 | 0.8012 | 31620 |
| 1737757440 | 0.841 | 0.031 | 3.83 | 0.841 | 0.841 | 0.841 | 1500 |
| 1737671220 | 0.81 | -0.05 | -5.81 | 0.837336 | 0.837336 | 0.81 | 201 |
| 1737584640 | 0.86 | 0.0036 | 0.42 | 0.86 | 0.86 | 0.86 | 3287 |
| 1737498540 | 0.8564 | -0.0036 | -0.42 | 0.8564 | 0.8564 | 0.8564 | 710 |
| 1737152880 | 0.86 | -0.00743 | -0.86 | 0.8675 | 0.8675 | 0.86 | 600 |
| 1737066120 | 0.86743 | 0 | 0.00 | 0.86743 | 0.86743 | 0.86743 | 0 |
| 1736979720 | 0.86743 | 0.03673 | 4.42 | 0.8526 | 0.86743 | 0.8526 | 7505 |
| 1736893380 | 0.8307 | 0.0007 | 0.08 | 0.8307 | 0.8307 | 0.8307 | 200 |
| 1736806800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 505 |
| 1736547720 | 0.83 | -0.021 | -2.47 | 0.83 | 0.831832 | 0.83 | 3400 |
| 1736375340 | 0.851 | -0.057255 | -6.30 | 0.8796 | 0.88 | 0.851 | 36630 |
| 1736288940 | 0.908255 | 0.005455 | 0.60 | 0.90995 | 0.90995 | 0.908255 | 1350 |
| 1736202360 | 0.9028 | 0.01475 | 1.66 | 0.88155 | 0.9095 | 0.88155 | 59350 |
| 1735942980 | 0.88805 | -0.01195 | -1.33 | 0.9 | 0.9 | 0.88805 | 8850 |
| 1735856700 | 0.9 | -0.0145 | -1.59 | 0.90445 | 0.90445 | 0.8771 | 37400 |
| 1735683960 | 0.9145 | 0.0045 | 0.49 | 0.9145 | 0.9145 | 0.9145 | 100 |
| 1735597740 | 0.91 | 0.007 | 0.78 | 0.8985 | 0.91 | 0.89705 | 34602 |
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
