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 | -0.0039 | -19.5979899497 | 0.0199 | 0.023 | 0.016 | 376245 | 0.01747631 | CS |
| 4 | -0.0099 | -38.2239382239 | 0.0259 | 0.034 | 0.0151 | 495339 | 0.02233534 | CS |
| 12 | -0.0284 | -63.963963964 | 0.0444 | 0.045 | 0.015 | 409985 | 0.02654698 | CS |
| 26 | -0.144 | -90 | 0.16 | 0.1688 | 0.015 | 325084 | 0.05351171 | CS |
| 52 | -0.1965 | -92.4705882353 | 0.2125 | 0.2834 | 0.015 | 274843 | 0.10415353 | CS |
| 156 | -1.454 | -98.9115646259 | 1.47 | 1.47 | 0.015 | 181774 | 0.35723205 | CS |
| 260 | -0.2697 | -94.399719986 | 0.2857 | 4.06 | 0.015 | 200577 | 1.05728666 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.016 | -0.00075 | -4.48 | 0.0166 | 0.0172 | 0.016 | 116859 |
| 1732746540 | 0.01675 | -0.00025 | -1.47 | 0.017 | 0.02 | 0.016075 | 512317 |
| 1732660140 | 0.017 | -0.00238 | -12.28 | 0.02 | 0.0228 | 0.01665 | 471694 |
| 1732573560 | 0.01938 | -0.00052 | -2.61 | 0.0199 | 0.023 | 0.018 | 404108 |
| 1732314000 | 0.0199 | 0.0001 | 0.51 | 0.0195 | 0.021 | 0.0151 | 762432 |
| 1732227900 | 0.0198 | -0.0002 | -1.00 | 0.0195 | 0.021 | 0.0185 | 191874 |
| 1732141740 | 0.02 | -0.00015 | -0.74 | 0.025 | 0.025 | 0.018 | 435686 |
| 1732054800 | 0.02015 | -0.00075 | -3.59 | 0.0204 | 0.0265 | 0.0181 | 373134 |
| 1731968640 | 0.0208999 | -0.0016 | -7.11 | 0.032 | 0.032 | 0.0193 | 531818 |
| 1731709260 | 0.0225 | -0.00104 | -4.42 | 0.024 | 0.0265 | 0.02 | 430810 |
| 1731622800 | 0.0235399 | -0.00526 | -18.26 | 0.0254999 | 0.0261 | 0.02 | 1136376 |
| 1731536760 | 0.0288 | 0.0037 | 14.74 | 0.0242 | 0.0288 | 0.0242 | 208236 |
| 1731450480 | 0.0251 | -0.0031 | -10.99 | 0.028 | 0.034 | 0.02436 | 796460 |
| 1731363600 | 0.0282 | 0.00362 | 14.73 | 0.0269 | 0.0282 | 0.023 | 430717 |
| 1731104400 | 0.02458 | -0.00012 | -0.49 | 0.024 | 0.0291 | 0.0234 | 583812 |
| 1731018540 | 0.0247 | 0.0012 | 5.11 | 0.0254 | 0.0269 | 0.02326 | 267133 |
| 1730931600 | 0.0235 | -0.0018 | -7.11 | 0.0259 | 0.0259 | 0.02 | 1286764 |
| 1730845680 | 0.0253 | 0.00052 | 2.10 | 0.024 | 0.0254 | 0.024 | 279694 |
| 1730759160 | 0.02478 | 0.00168 | 7.27 | 0.0259 | 0.0259 | 0.023 | 191526 |
| 1730496420 | 0.0231 | -0.0018 | -7.23 | 0.0248 | 0.02512 | 0.023 | 58003 |
| 1730409780 | 0.0248999 | 0.0007499 | 3.11 | 0.015 | 0.0252 | 0.015 | 287030 |
| 1730323500 | 0.02415 | -0.00221 | -8.38 | 0.0279 | 0.0279 | 0.02415 | 158838 |
| 1730237280 | 0.02636 | -0.00132 | -4.77 | 0.025 | 0.029 | 0.025 | 396867 |
| 1730150880 | 0.02768 | 0.00208 | 8.13 | 0.029 | 0.0327 | 0.026 | 317869 |
| 1729891500 | 0.0256 | -0.0016 | -5.88 | 0.0269 | 0.0287 | 0.0256 | 88169 |
| 1729805160 | 0.0272 | -0.0028 | -9.33 | 0.03 | 0.0364 | 0.02655 | 944980 |
| 1729718940 | 0.03 | -0.0015 | -4.76 | 0.032 | 0.0324 | 0.03 | 572376 |
| 1729632300 | 0.0315 | -0.0005 | -1.56 | 0.0333 | 0.0333 | 0.0305 | 230690 |
| 1729545600 | 0.032 | 0.000985 | 3.18 | 0.03495 | 0.0364 | 0.032 | 104882 |
| 1729286400 | 0.031015 | 0.001015 | 3.38 | 0.0312 | 0.03415 | 0.03 | 262283 |
| 1729200000 | 0.03 | 0 | 0.00 | 0.0329 | 0.035 | 0.03 | 852623 |
| 1729113960 | 0.03 | 0 | 0.00 | 0.03 | 0.0327 | 0.03 | 823377 |
| 1729027680 | 0.03 | -0.00595 | -16.55 | 0.031 | 0.03531 | 0.03 | 370493 |
| 1728941220 | 0.03595 | 0.00595 | 19.83 | 0.0295 | 0.04 | 0.0295 | 116215 |
| 1728681900 | 0.03 | -0.00908 | -23.23 | 0.0354999 | 0.03625 | 0.03 | 250111 |
| 1728595560 | 0.0390799 | 0.0003799 | 0.98 | 0.0421 | 0.045 | 0.036 | 503770 |
| 1728508800 | 0.0387 | 0.00255 | 7.05 | 0.0375 | 0.04045 | 0.035 | 53728 |
| 1728422580 | 0.03615 | 0.00115 | 3.29 | 0.037 | 0.03845 | 0.035 | 293424 |
| 1728336000 | 0.035 | -0.00102 | -2.83 | 0.0324 | 0.0395 | 0.0324 | 70897 |
| 1728077220 | 0.03602 | 0.00402 | 12.56 | 0.0354 | 0.03735 | 0.0318 | 36173 |
| 1727990760 | 0.032 | -0.002 | -5.88 | 0.039 | 0.039 | 0.03 | 358294 |
| 1727904000 | 0.034 | 0.0074 | 27.82 | 0.0264 | 0.034 | 0.026 | 1172274 |
| 1727818140 | 0.0266 | 0.00205 | 8.35 | 0.025 | 0.0266 | 0.0235 | 200059 |
| 1727731380 | 0.02455 | -0.00045 | -1.80 | 0.025 | 0.0258 | 0.0241 | 241429 |
| 1727472000 | 0.025 | -0.0001 | -0.40 | 0.026796 | 0.026796 | 0.024015 | 277205 |
| 1727386200 | 0.0251 | 0.0001 | 0.40 | 0.028 | 0.028 | 0.025 | 201399 |
| 1727299200 | 0.025 | -0.003 | -10.71 | 0.0265 | 0.027 | 0.0247 | 295231 |
| 1727212800 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.0251 | 120383 |
| 1727126940 | 0.027 | 0.0016701 | 6.59 | 0.024 | 0.028 | 0.024 | 320768 |
| 1726867200 | 0.0253299 | 0.0009299 | 3.81 | 0.024 | 0.0258 | 0.024 | 254574 |
| 1726781220 | 0.0244 | 0.003 | 14.02 | 0.025 | 0.0258 | 0.02176 | 648726 |
| 1726694460 | 0.0214 | -0.0036 | -14.40 | 0.026 | 0.02665 | 0.0214 | 227369 |
| 1726608240 | 0.025 | -0.0035 | -12.28 | 0.0279 | 0.0296 | 0.02296 | 1486462 |
| 1726521720 | 0.0285 | 0.0001 | 0.35 | 0.0276 | 0.0293 | 0.0241 | 378683 |
| 1726262940 | 0.0284 | -0.0029 | -9.27 | 0.0339 | 0.0339 | 0.027325 | 403783 |
| 1726176540 | 0.0313 | -0.00065 | -2.03 | 0.03 | 0.036 | 0.03 | 403757 |
| 1726090140 | 0.03195 | -0.00124 | -3.74 | 0.0334 | 0.03395 | 0.03 | 254273 |
| 1726003500 | 0.03319 | -0.00231 | -6.51 | 0.036 | 0.036 | 0.032 | 146646 |
| 1725917160 | 0.0354999 | -0.0071 | -16.67 | 0.0444 | 0.0444 | 0.0336 | 593578 |
| 1725658020 | 0.0426 | 0.0016 | 3.90 | 0.039805 | 0.0444 | 0.039805 | 75216 |
| 1725571440 | 0.041 | 0 | 0.00 | 0.05 | 0.05 | 0.039 | 163370 |
| 1725485040 | 0.041 | 0.0022 | 5.67 | 0.035 | 0.0412 | 0.035 | 125669 |
| 1725398880 | 0.0388 | -0.0082 | -17.45 | 0.04355 | 0.05 | 0.032 | 373926 |
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
