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 | 0.007 | 1.61290322581 | 0.434 | 0.451 | 0.4254 | 2330 | 0.44743777 | CS |
| 4 | 0.024 | 5.75539568345 | 0.417 | 0.4898 | 0.4044 | 6656 | 0.45956292 | CS |
| 12 | -0.024 | -5.16129032258 | 0.465 | 0.5 | 0.3952 | 7362 | 0.45012462 | CS |
| 26 | 0.1346 | 43.9295039164 | 0.3064 | 0.5489 | 0.2955 | 8506 | 0.41636501 | CS |
| 52 | -0.0883 | -16.6824107312 | 0.5293 | 0.622 | 0.2955 | 9287 | 0.43509372 | CS |
| 156 | -0.7137 | -61.8082618862 | 1.1547 | 1.342 | 0.2955 | 7368 | 0.67001678 | CS |
| 260 | -0.488102 | -52.5348131852 | 0.929102 | 2.353668 | 0.2955 | 14780 | 1.01903077 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738707600 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
| 1738621200 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
| 1738362000 | 0.441 | -0.01 | -2.22 | 0.4254 | 0.441 | 0.4254 | 1660 |
| 1738276080 | 0.451 | 0.006 | 1.35 | 0.434 | 0.451 | 0.434 | 3000 |
| 1738189620 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1738103220 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1738016820 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1737757620 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1737671220 | 0.445 | -0.0382 | -7.91 | 0.445 | 0.445 | 0.445 | 1500 |
| 1737584880 | 0.4832 | 0 | 0.00 | 0.4832 | 0.4832 | 0.4832 | 0 |
| 1737498480 | 0.4832 | 0 | 0.00 | 0.4832 | 0.4832 | 0.4832 | 0 |
| 1737152880 | 0.4832 | 0.01955 | 4.22 | 0.48 | 0.4898 | 0.48 | 23500 |
| 1737066120 | 0.46365 | 0 | 0.00 | 0.46365 | 0.46365 | 0.46365 | 0 |
| 1736979720 | 0.46365 | 0.05173 | 12.56 | 0.46365 | 0.46365 | 0.46365 | 238 |
| 1736893320 | 0.41192 | 0 | 0.00 | 0.41192 | 0.41192 | 0.41192 | 0 |
| 1736806920 | 0.41192 | 0 | 0.00 | 0.41192 | 0.41192 | 0.41192 | 0 |
| 1736547720 | 0.41192 | -0.01988 | -4.60 | 0.417 | 0.417 | 0.4044 | 10035 |
| 1736375340 | 0.4318 | 0 | 0.00 | 0.4318 | 0.4318 | 0.4318 | 0 |
| 1736288940 | 0.4318 | -0.0132 | -2.97 | 0.4318 | 0.4318 | 0.4318 | 11500 |
| 1736202360 | 0.445 | 0.0242 | 5.75 | 0.4329 | 0.445 | 0.4329 | 1000 |
| 1735943100 | 0.4208 | 0 | 0.00 | 0.4208 | 0.4208 | 0.4208 | 0 |
| 1735856700 | 0.4208 | 0.0236 | 5.94 | 0.422 | 0.422 | 0.4137 | 6350 |
| 1735683960 | 0.3972 | -0.0164 | -3.97 | 0.42 | 0.42 | 0.3972 | 3500 |
| 1735597740 | 0.4136 | 0.0141 | 3.53 | 0.3975 | 0.4136 | 0.3975 | 5500 |
| 1735338000 | 0.3995 | -0.0128 | -3.10 | 0.4076 | 0.4076 | 0.3975 | 14000 |
| 1735251600 | 0.4123 | 0 | 0.00 | 0.4123 | 0.4123 | 0.4123 | 0 |
| 1735078800 | 0.4123 | 0 | 0.00 | 0.4123 | 0.4123 | 0.4123 | 0 |
| 1734992400 | 0.4123 | -0.00591 | -1.41 | 0.4123 | 0.4123 | 0.4123 | 3619 |
| 1734733200 | 0.41821 | -0.01639 | -3.77 | 0.426 | 0.426 | 0.41821 | 6000 |
| 1734647340 | 0.4346 | 0 | 0.00 | 0.4346 | 0.4346 | 0.4346 | 0 |
| 1734560940 | 0.4346 | 0.0053 | 1.23 | 0.431 | 0.4346 | 0.431 | 5755 |
| 1734474360 | 0.4293 | -0.0372 | -7.97 | 0.4684 | 0.4684 | 0.4293 | 7557 |
| 1734388140 | 0.4665 | 0.0148 | 3.28 | 0.45 | 0.4665 | 0.45 | 8349 |
| 1734128880 | 0.4517 | 0 | 0.00 | 0.4517 | 0.4517 | 0.4517 | 0 |
| 1734042480 | 0.4517 | -0.0333 | -6.87 | 0.455 | 0.465 | 0.44918 | 22225 |
| 1733955900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1500 |
| 1733869200 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 23001 |
| 1733782800 | 0.48 | -0.019 | -3.81 | 0.48 | 0.48 | 0.48 | 1000 |
| 1733523600 | 0.499 | 0.019899 | 4.15 | 0.4897 | 0.499 | 0.4897 | 700 |
| 1733437380 | 0.479101 | 0 | 0.00 | 0.479101 | 0.479101 | 0.479101 | 0 |
| 1733350980 | 0.479101 | 0.009101 | 1.94 | 0.46565 | 0.4795 | 0.46565 | 10245 |
| 1733264700 | 0.47 | 0.0125 | 2.73 | 0.5 | 0.5 | 0.47 | 8000 |
| 1733178180 | 0.4575 | -0.0025 | -0.54 | 0.4575 | 0.4575 | 0.4575 | 2701 |
| 1732919340 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732746540 | 0.46 | 0.00178 | 0.39 | 0.46 | 0.46 | 0.46 | 11110 |
| 1732660140 | 0.45822 | 0.02122 | 4.86 | 0.437 | 0.469 | 0.437 | 15068 |
| 1732573560 | 0.437 | -0.013 | -2.89 | 0.452 | 0.452 | 0.437 | 3428 |
| 1732314000 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 5000 |
| 1732227900 | 0.45 | -0.0185 | -3.95 | 0.4279 | 0.45 | 0.4211 | 22710 |
| 1732141440 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1732055040 | 0.4685 | 0 | 0.00 | 0.4685 | 0.4685 | 0.4685 | 0 |
| 1731968640 | 0.4685 | 0.0075 | 1.63 | 0.4685 | 0.4685 | 0.4685 | 1111 |
| 1731709260 | 0.461 | 0.0658 | 16.65 | 0.4609 | 0.461 | 0.4213 | 1450 |
| 1731622800 | 0.3952 | -0.0698 | -15.01 | 0.465 | 0.465 | 0.3952 | 3000 |
| 1731536760 | 0.465 | -0.0206 | -4.24 | 0.465 | 0.465 | 0.465 | 5000 |
| 1731450000 | 0.4856 | 0 | 0.00 | 0.4856 | 0.4856 | 0.4856 | 0 |
| 1731363600 | 0.4856 | -0.0178 | -3.54 | 0.4856 | 0.4856 | 0.4856 | 9700 |
| 1731104400 | 0.5034 | 0.0314 | 6.65 | 0.50735 | 0.50735 | 0.465 | 1500 |
| 1731018540 | 0.472 | -0.008 | -1.67 | 0.48 | 0.48 | 0.472 | 19000 |
| 1730903400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730817000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 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
