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 | 0.013473 | 6.7365 | 0.2 | 0.213473 | 0.2 | 2010 | 0.20487582 | CS |
| 4 | -0.081927 | -27.7342586324 | 0.2954 | 0.35 | 0.2 | 6880 | 0.26780702 | CS |
| 12 | -0.286527 | -57.3054 | 0.5 | 0.84 | 0.172 | 10781 | 0.38394261 | CS |
| 26 | -0.911527 | -81.0246222222 | 1.125 | 1.2 | 0.1701 | 6548 | 0.47483038 | CS |
| 52 | -3.706527 | -94.5542602041 | 3.92 | 18 | 0.1701 | 9510 | 4.09637483 | CS |
| 156 | -17.476527 | -98.7932560769 | 17.69 | 27.4 | 0.1701 | 120898 | 10.27793531 | CS |
| 260 | -51.786527 | -99.589475 | 52 | 59 | 0.1701 | 222797 | 23.5049067 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.213473 | 0 | 0.00 | 0.213473 | 0.213473 | 0.213473 | 0 |
| 1732746540 | 0.213473 | 0.013473 | 6.74 | 0.2 | 0.213473 | 0.2 | 2910 |
| 1732660140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 266 |
| 1732573560 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 2390 |
| 1732314000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 2475 |
| 1732227900 | 0.2 | -0.03 | -13.04 | 0.25 | 0.25 | 0.2 | 24817 |
| 1732141740 | 0.23 | 0.0175 | 8.24 | 0.2499 | 0.2499 | 0.211 | 1631 |
| 1732054800 | 0.2125 | -0.0175 | -7.61 | 0.2125 | 0.2499 | 0.2125 | 5015 |
| 1731968640 | 0.23 | -0.029 | -11.20 | 0.230465 | 0.230465 | 0.23 | 1039 |
| 1731709260 | 0.259 | 0.009 | 3.60 | 0.26425 | 0.26425 | 0.259 | 1460 |
| 1731622800 | 0.25 | -0.032 | -11.35 | 0.26 | 0.269 | 0.25 | 14496 |
| 1731536880 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1731450480 | 0.2819999 | 0.0069499 | 2.53 | 0.26 | 0.2819999 | 0.26 | 14059 |
| 1731363600 | 0.27505 | 0.02465 | 9.84 | 0.2504 | 0.27505 | 0.2504 | 827 |
| 1731104940 | 0.2504 | 0 | 0.00 | 0.2504 | 0.2504 | 0.2504 | 0 |
| 1731018540 | 0.2504 | -0.0996 | -28.46 | 0.35 | 0.35 | 0.2504 | 6538 |
| 1730931600 | 0.35 | 0.060507 | 20.90 | 0.278 | 0.35 | 0.278 | 16832 |
| 1730845680 | 0.289493 | -0.060507 | -17.29 | 0.2772 | 0.295325 | 0.2772 | 5784 |
| 1730759160 | 0.35 | 0.01625 | 4.87 | 0.297 | 0.35 | 0.2772 | 9511 |
| 1730496420 | 0.33375 | 0.020875 | 6.67 | 0.2954 | 0.35 | 0.2954 | 6911 |
| 1730409900 | 0.312875 | 0 | 0.00 | 0.312875 | 0.312875 | 0.312875 | 0 |
| 1730323500 | 0.312875 | -0.096625 | -23.60 | 0.4199 | 0.4199 | 0.312875 | 795 |
| 1730237280 | 0.4094999 | 0 | 0.00 | 0.4094999 | 0.4094999 | 0.4094999 | 0 |
| 1730150880 | 0.4094999 | 0.0194999 | 5.00 | 0.2575 | 0.4288 | 0.2575 | 5750 |
| 1729891500 | 0.39 | 0.1297001 | 49.83 | 0.3399 | 0.39975 | 0.3399 | 16662 |
| 1729805160 | 0.2602999 | -0.0797 | -23.44 | 0.4 | 0.42 | 0.2602999 | 2119 |
| 1729718940 | 0.34 | -0.01 | -2.86 | 0.34 | 0.414925 | 0.34 | 60298 |
| 1729632300 | 0.35 | 0.0498 | 16.59 | 0.35 | 0.35 | 0.3495 | 10860 |
| 1729545600 | 0.3002 | 0 | 0.00 | 0.3002 | 0.3002 | 0.3002 | 0 |
| 1729286400 | 0.3002 | 0.0402 | 15.46 | 0.339 | 0.339 | 0.22 | 10496 |
| 1729200000 | 0.26 | 0.0880001 | 51.16 | 0.2141 | 0.34225 | 0.2141 | 461 |
| 1729113960 | 0.1719999 | -0.098 | -36.30 | 0.27 | 0.27 | 0.1719999 | 1413 |
| 1729027680 | 0.27 | -0.045 | -14.29 | 0.3849 | 0.3898 | 0.27 | 7619 |
| 1728941220 | 0.315 | -0.0003 | -0.10 | 0.39 | 0.39 | 0.315 | 7081 |
| 1728681900 | 0.3153 | -0.1047 | -24.93 | 0.3298 | 0.40995 | 0.3151 | 15014 |
| 1728595200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1728508800 | 0.42 | 0.1 | 31.25 | 0.42 | 0.42 | 0.42 | 340 |
| 1728422580 | 0.32 | -0.19 | -37.25 | 0.45995 | 0.46 | 0.31 | 24418 |
| 1728336000 | 0.51 | 0.127528 | 33.34 | 0.38 | 0.51 | 0.38 | 31093 |
| 1728077160 | 0.382472 | 0 | 0.00 | 0.382472 | 0.382472 | 0.382472 | 0 |
| 1727990760 | 0.382472 | -0.037528 | -8.94 | 0.325 | 0.4099999 | 0.3004 | 37730 |
| 1727904000 | 0.42 | -0.1099 | -20.74 | 0.335 | 0.42 | 0.335 | 3375 |
| 1727818140 | 0.5299 | -0.0801 | -13.13 | 0.42 | 0.84 | 0.32 | 37626 |
| 1727731380 | 0.61 | 0.11 | 22.00 | 0.8 | 0.8 | 0.5 | 15275 |
| 1727472000 | 0.5 | 0.1 | 25.00 | 0.4 | 0.5 | 0.395075 | 48640 |
| 1727386200 | 0.4 | 0.04186 | 11.69 | 0.2804 | 0.4 | 0.28 | 59209 |
| 1727299200 | 0.35814 | 0.10204 | 39.84 | 0.26 | 0.38 | 0.26 | 2551 |
| 1727212800 | 0.2561 | -0.2539 | -49.78 | 0.45 | 0.45 | 0.2551 | 15924 |
| 1727126400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1726867200 | 0.51 | -0.020775 | -3.91 | 0.51 | 0.51 | 0.51 | 240 |
| 1726781220 | 0.530775 | -0.069225 | -11.54 | 0.530775 | 0.530775 | 0.530775 | 290 |
| 1726694460 | 0.6 | -0.05 | -7.69 | 0.51 | 0.6 | 0.51 | 862 |
| 1726608240 | 0.65 | -0.09 | -12.16 | 0.74 | 0.74 | 0.51 | 3974 |
| 1726521720 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 2331 |
| 1726262940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.747 | 1869 |
| 1726176540 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.75 | 135 |
| 1726090140 | 0.7 | 0.1 | 16.67 | 0.75 | 0.75 | 0.7 | 1629 |
| 1726003500 | 0.6 | 0 | 0.00 | 0.8 | 0.8 | 0.6 | 2105 |
| 1725917160 | 0.6 | 0.1 | 20.00 | 0.65 | 0.65 | 0.6 | 239 |
| 1725658020 | 0.5 | -0.01 | -1.96 | 0.5 | 0.55 | 0.5 | 4462 |
| 1725571440 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1725485040 | 0.51 | -0.0524 | -9.32 | 0.4226 | 0.5225 | 0.1701 | 3432 |
| 1725398940 | 0.5624 | 0 | 0.00 | 0.5624 | 0.5624 | 0.5624 | 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
