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 | -0.085 | -13.8211382114 | 0.615 | 0.615 | 0.364 | 25789 | 0.52383924 | CS |
| 4 | 0.0978 | 22.6284127719 | 0.4322 | 0.615 | 0.25 | 38363 | 0.41937777 | CS |
| 12 | -0.08 | -13.1147540984 | 0.61 | 0.65 | 0.2399 | 32593 | 0.41763155 | CS |
| 26 | -0.5 | -48.5436893204 | 1.03 | 1.115 | 0.2399 | 38308 | 0.69004446 | CS |
| 52 | -0.27 | -33.75 | 0.8 | 1.98 | 0.21 | 37727 | 0.83039775 | CS |
| 156 | -1.004 | -65.4498044329 | 1.534 | 1.98 | 0.0645 | 29692 | 0.83426491 | CS |
| 260 | -1.004 | -65.4498044329 | 1.534 | 1.98 | 0.0645 | 29692 | 0.83426491 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.52 | 0.02 | 4.00 | 0.39 | 0.53 | 0.39 | 49908 |
| 1732054800 | 0.5 | -0.0397 | -7.36 | 0.5397 | 0.5397 | 0.415 | 10272 |
| 1731968640 | 0.5397 | 0.0297 | 5.82 | 0.51 | 0.5397 | 0.366 | 13818 |
| 1731709260 | 0.51 | -0.03 | -5.56 | 0.4925 | 0.51 | 0.364 | 22356 |
| 1731622800 | 0.54 | 0.04 | 8.00 | 0.615 | 0.615 | 0.364 | 32592 |
| 1731536760 | 0.5 | 0.0888 | 21.60 | 0.51 | 0.6 | 0.4 | 126352 |
| 1731450480 | 0.4112 | 0.1212 | 41.79 | 0.3 | 0.4112 | 0.25 | 115637 |
| 1731363600 | 0.29 | 0.015 | 5.45 | 0.27 | 0.29 | 0.27 | 47976 |
| 1731104400 | 0.275 | -0.005 | -1.79 | 0.27 | 0.28 | 0.27 | 10248 |
| 1731018540 | 0.28 | -0.048 | -14.63 | 0.33 | 0.33 | 0.26 | 74866 |
| 1730931600 | 0.328 | 0.0032 | 0.99 | 0.36 | 0.36 | 0.301 | 7320 |
| 1730845680 | 0.3248 | -0.004855 | -1.47 | 0.3992 | 0.3992 | 0.3231 | 1327 |
| 1730759160 | 0.3296549 | -0.045345 | -12.09 | 0.3999 | 0.3999 | 0.32565 | 57226 |
| 1730496420 | 0.375 | -0.065 | -14.77 | 0.395 | 0.395 | 0.37 | 24290 |
| 1730409780 | 0.44 | -0.06 | -12.00 | 0.5 | 0.5 | 0.395 | 18222 |
| 1730323500 | 0.5 | 0.05 | 11.11 | 0.43275 | 0.5 | 0.4155 | 9749 |
| 1730237280 | 0.45 | 0.04585 | 11.34 | 0.3883 | 0.504 | 0.3883 | 18699 |
| 1730150880 | 0.40415 | -0.0621 | -13.32 | 0.485 | 0.5054999 | 0.4 | 50012 |
| 1729891500 | 0.46625 | 0.05125 | 12.35 | 0.4149 | 0.55 | 0.4025 | 34705 |
| 1729805160 | 0.415 | 0.015 | 3.75 | 0.4322 | 0.4921 | 0.35 | 41675 |
| 1729718940 | 0.4 | 0.1026 | 34.50 | 0.3 | 0.4 | 0.25535 | 99752 |
| 1729632300 | 0.2974 | 0.0004 | 0.13 | 0.275 | 0.30425 | 0.275 | 838 |
| 1729545600 | 0.297 | -0.016 | -5.11 | 0.2668 | 0.3117 | 0.2668 | 12189 |
| 1729286400 | 0.313 | 0.023 | 7.93 | 0.287 | 0.313 | 0.2733999 | 14635 |
| 1729200000 | 0.29 | -0.04 | -12.12 | 0.312 | 0.3341 | 0.29 | 18770 |
| 1729113960 | 0.33 | -0.0076 | -2.25 | 0.315365 | 0.33 | 0.31 | 531 |
| 1729027680 | 0.3376 | 0.0386 | 12.91 | 0.29 | 0.3398 | 0.29 | 46248 |
| 1728941220 | 0.299 | -0.101 | -25.25 | 0.39 | 0.39 | 0.2777 | 83007 |
| 1728681900 | 0.4 | 0.0497 | 14.19 | 0.352235 | 0.45 | 0.3398 | 69914 |
| 1728595560 | 0.3503 | -0.01898 | -5.14 | 0.3598 | 0.36 | 0.3503 | 4193 |
| 1728508800 | 0.36928 | 0.00928 | 2.58 | 0.3503 | 0.3889 | 0.3503 | 18653 |
| 1728422580 | 0.36 | -0.0069 | -1.88 | 0.35995 | 0.3789 | 0.35995 | 10800 |
| 1728336000 | 0.3669 | -0.0031 | -0.84 | 0.3504 | 0.3701 | 0.3504 | 15930 |
| 1728077220 | 0.37 | -0.0341 | -8.44 | 0.55 | 0.55 | 0.334 | 60298 |
| 1727990760 | 0.4041 | -0.018975 | -4.49 | 0.4241 | 0.4241 | 0.4041 | 3055 |
| 1727904000 | 0.423075 | 0.003075 | 0.73 | 0.405 | 0.43 | 0.4042 | 7260 |
| 1727818140 | 0.42 | -0.0373 | -8.16 | 0.4464 | 0.46 | 0.42 | 10382 |
| 1727731380 | 0.4573 | -0.0527 | -10.33 | 0.51 | 0.51 | 0.4262 | 11776 |
| 1727472000 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.47 | 47304 |
| 1727386200 | 0.5 | 0.0685 | 15.87 | 0.505 | 0.505 | 0.45 | 23087 |
| 1727299200 | 0.4315 | -0.0785 | -15.39 | 0.55 | 0.55 | 0.4 | 20210 |
| 1727212800 | 0.51 | 0.024475 | 5.04 | 0.51 | 0.51 | 0.47 | 20652 |
| 1727126940 | 0.485525 | 0.054725 | 12.70 | 0.4611 | 0.485525 | 0.4611 | 2209 |
| 1726867200 | 0.4308 | -0.0772 | -15.20 | 0.47 | 0.47 | 0.4308 | 10030 |
| 1726781220 | 0.508 | -0.103375 | -16.91 | 0.5805 | 0.589 | 0.3953 | 27775 |
| 1726694460 | 0.611375 | 0.211375 | 52.84 | 0.6125 | 0.6125 | 0.611375 | 901 |
| 1726608240 | 0.4 | -0.23 | -36.51 | 0.4 | 0.4505 | 0.4 | 20900 |
| 1726521720 | 0.63 | 0.0101 | 1.63 | 0.6 | 0.65 | 0.517995 | 38419 |
| 1726262940 | 0.6199 | 0.267305 | 75.81 | 0.365 | 0.65 | 0.365 | 60658 |
| 1726176540 | 0.352595 | 0.022595 | 6.85 | 0.3 | 0.352595 | 0.2399 | 17267 |
| 1726090140 | 0.33 | -0.0275 | -7.69 | 0.325 | 0.35 | 0.3 | 10752 |
| 1726003500 | 0.3575 | -0.0075 | -2.05 | 0.36 | 0.4079999 | 0.2662 | 6300 |
| 1725917160 | 0.365 | -0.0311 | -7.85 | 0.33 | 0.374825 | 0.28695 | 55832 |
| 1725658020 | 0.3961 | 0.0661 | 20.03 | 0.33 | 0.3961 | 0.31 | 18674 |
| 1725571440 | 0.33 | -0.029 | -8.08 | 0.36 | 0.36 | 0.31 | 27414 |
| 1725485040 | 0.359 | -0.241 | -40.17 | 0.51 | 0.5635 | 0.3 | 186192 |
| 1725398880 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.6 | 12142 |
| 1725053340 | 0.61 | 0.01 | 1.67 | 0.6 | 0.6297 | 0.515 | 6254 |
| 1724966400 | 0.6 | -0.0006 | -0.10 | 0.61 | 0.6398 | 0.55 | 54521 |
| 1724880360 | 0.6006 | 0.0106 | 1.80 | 0.5701 | 0.6669 | 0.5701 | 18139 |
| 1724794080 | 0.59 | -0.145 | -19.73 | 0.735 | 0.735 | 0.525 | 37736 |
| 1724707740 | 0.735 | 0.005 | 0.68 | 0.74 | 0.74 | 0.6712 | 49691 |
| 1724448480 | 0.73 | 0.0667 | 10.06 | 0.6521 | 0.74 | 0.6521 | 24457 |
| 1724362140 | 0.6633 | -0.0367 | -5.24 | 0.651 | 0.74 | 0.651 | 13998 |
| 1724275380 | 0.7 | -0.08245 | -10.54 | 0.77405 | 0.782875 | 0.6341 | 77755 |
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
