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 | 0.01 | 3.7037037037 | 0.27 | 0.29 | 0.25 | 39535 | 0.27910457 | CS |
| 4 | 0 | 0 | 0.28 | 0.3398 | 0.25 | 32228 | 0.29642962 | CS |
| 12 | 0.0073 | 2.6769343601 | 0.2727 | 0.3899 | 0.2355 | 34600 | 0.30214711 | CS |
| 26 | -0.069 | -19.770773639 | 0.349 | 0.3899 | 0.2 | 50795 | 0.29245566 | CS |
| 52 | -0.062 | -18.1286549708 | 0.342 | 0.3958 | 0.151 | 73842 | 0.25287072 | CS |
| 156 | -0.45 | -61.6438356164 | 0.73 | 1.14 | 0.151 | 44290 | 0.26835924 | CS |
| 260 | 0.175 | 166.666666667 | 0.105 | 1.14 | 0.105 | 44204 | 0.28534402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.2756 | -0.0044 | -1.57 | 0.2756 | 0.2756 | 0.2756 | 20000 |
| 1732054800 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.27 | 26150 |
| 1731968640 | 0.29 | 0.0191001 | 7.05 | 0.2864 | 0.29 | 0.2864 | 50550 |
| 1731709260 | 0.2708999 | -0.0116 | -4.11 | 0.27 | 0.2708999 | 0.27 | 61440 |
| 1731623160 | 0.2824999 | 0 | 0.00 | 0.2824999 | 0.2824999 | 0.2824999 | 0 |
| 1731536760 | 0.2824999 | -0.0342 | -10.80 | 0.2839999 | 0.295 | 0.2824999 | 115323 |
| 1731450000 | 0.3167 | 0 | 0.00 | 0.3167 | 0.3167 | 0.3167 | 0 |
| 1731363600 | 0.3167 | 0.0217 | 7.36 | 0.3091999 | 0.3279 | 0.3091999 | 34879 |
| 1731104400 | 0.295 | -0.0155 | -4.99 | 0.295 | 0.295 | 0.295 | 11000 |
| 1731018540 | 0.3105 | 0 | 0.00 | 0.3105 | 0.3105 | 0.3105 | 15702 |
| 1730931600 | 0.3105 | 0.00905 | 3.00 | 0.3189 | 0.3189 | 0.3105 | 13000 |
| 1730845680 | 0.30145 | 0.00955 | 3.27 | 0.2919 | 0.31 | 0.2919 | 15435 |
| 1730759160 | 0.2919 | -0.0269 | -8.44 | 0.3117 | 0.3117 | 0.2919 | 2694 |
| 1730496420 | 0.3187999 | 0.0187999 | 6.27 | 0.3117 | 0.3398 | 0.3117 | 15355 |
| 1730409780 | 0.3 | -0.016 | -5.06 | 0.3 | 0.3 | 0.292 | 11833 |
| 1730323500 | 0.316 | -0.0174 | -5.22 | 0.316 | 0.316 | 0.316 | 5000 |
| 1730237280 | 0.3333999 | 0 | 0.00 | 0.3333999 | 0.3333999 | 0.3333999 | 4799 |
| 1730150880 | 0.3333999 | 0.0283999 | 9.31 | 0.305 | 0.3333999 | 0.305 | 45230 |
| 1729891560 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729805160 | 0.305 | -0.0269 | -8.10 | 0.28 | 0.305 | 0.28 | 99480 |
| 1729718940 | 0.3318999 | 0.0041999 | 1.28 | 0.3468 | 0.3468 | 0.3318999 | 4137 |
| 1729632300 | 0.3277 | -0.0023 | -0.70 | 0.3428 | 0.35025 | 0.3277 | 51773 |
| 1729545600 | 0.33 | 0.008 | 2.48 | 0.33 | 0.3383 | 0.33 | 96400 |
| 1729286400 | 0.322 | 0.0027001 | 0.85 | 0.3322 | 0.35 | 0.316 | 51030 |
| 1729200000 | 0.3192999 | -0.0161 | -4.80 | 0.3309 | 0.3309 | 0.3192999 | 4375 |
| 1729113960 | 0.3353999 | -0.0285 | -7.83 | 0.3301 | 0.3353999 | 0.3301 | 3200 |
| 1729027680 | 0.3639 | 0.0139 | 3.97 | 0.3639 | 0.3639 | 0.3639 | 2300 |
| 1728941220 | 0.35 | -0.01 | -2.78 | 0.3666499 | 0.3666499 | 0.35 | 2510 |
| 1728681960 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1728595560 | 0.36 | 0.01 | 2.86 | 0.32 | 0.36 | 0.32 | 13000 |
| 1728508800 | 0.35 | -0.0006 | -0.17 | 0.3499 | 0.35 | 0.3499 | 13449 |
| 1728422400 | 0.3506 | 0 | 0.00 | 0.3506 | 0.3506 | 0.3506 | 0 |
| 1728336000 | 0.3506 | -0.0238 | -6.36 | 0.38 | 0.3899 | 0.3506 | 4133 |
| 1728077220 | 0.3744 | 0.0001 | 0.03 | 0.371195 | 0.3744 | 0.371195 | 380 |
| 1727990760 | 0.3743 | 0.0193 | 5.44 | 0.3318999 | 0.3827 | 0.3318999 | 5240 |
| 1727904000 | 0.355 | 0.0459 | 14.85 | 0.31 | 0.355 | 0.31 | 60460 |
| 1727818140 | 0.3091 | -0.0114 | -3.56 | 0.32 | 0.32 | 0.3091 | 9500 |
| 1727731380 | 0.3205 | -0.0095 | -2.88 | 0.33 | 0.33 | 0.3202999 | 26903 |
| 1727472000 | 0.33 | -0.014 | -4.07 | 0.3327 | 0.34 | 0.327 | 167306 |
| 1727386200 | 0.3439999 | 0.0184999 | 5.68 | 0.296 | 0.3439999 | 0.296 | 45453 |
| 1727299200 | 0.3255 | 0.0085 | 2.68 | 0.317 | 0.33 | 0.3104 | 45034 |
| 1727212800 | 0.317 | 0.017 | 5.67 | 0.29 | 0.317 | 0.2633 | 40793 |
| 1727126400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1726867200 | 0.3 | 0.025 | 9.09 | 0.2723 | 0.305 | 0.2723 | 75101 |
| 1726781220 | 0.275 | 0.0139 | 5.32 | 0.28 | 0.28 | 0.27 | 46100 |
| 1726694460 | 0.2611 | 0.0018001 | 0.69 | 0.2611 | 0.2611 | 0.2611 | 181450 |
| 1726608240 | 0.2592999 | 0.0127999 | 5.19 | 0.26 | 0.26 | 0.2592999 | 10675 |
| 1726521720 | 0.2465 | -0.0218 | -8.13 | 0.2465 | 0.2465 | 0.2465 | 6500 |
| 1726262940 | 0.2683 | 0.0001 | 0.04 | 0.269 | 0.27 | 0.2625 | 34001 |
| 1726176540 | 0.2682 | 0.0286 | 11.94 | 0.2355 | 0.2682 | 0.2355 | 74412 |
| 1726089900 | 0.2396 | 0 | 0.00 | 0.2396 | 0.2396 | 0.2396 | 0 |
| 1726003500 | 0.2396 | -0.0104 | -4.16 | 0.2355 | 0.2396 | 0.2355 | 5999 |
| 1725917220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725658020 | 0.25 | -0.015 | -5.66 | 0.253 | 0.253 | 0.25 | 28098 |
| 1725571440 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1725485040 | 0.265 | -0.003 | -1.12 | 0.265 | 0.265 | 0.265 | 5000 |
| 1725398940 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1725053340 | 0.268 | -0.0047 | -1.72 | 0.265 | 0.268 | 0.265 | 17577 |
| 1724966400 | 0.2727 | -0.0073 | -2.61 | 0.2727 | 0.2727 | 0.2727 | 15240 |
| 1724880360 | 0.28 | 0.037 | 15.23 | 0.28 | 0.28 | 0.28 | 10029 |
| 1724794080 | 0.243 | 0.003 | 1.25 | 0.26 | 0.26 | 0.2355 | 76685 |
| 1724707740 | 0.24 | 0.01 | 4.35 | 0.2341 | 0.24 | 0.224 | 94511 |
| 1724448480 | 0.23 | -0.01 | -4.17 | 0.2296 | 0.23 | 0.2296 | 1158 |
| 1724361780 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724275380 | 0.24 | -0.0288 | -10.71 | 0.24 | 0.2688 | 0.24 | 16306 |
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
