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 | 0.04 | 17.3913043478 | 0.23 | 0.27022 | 0.2231 | 52743 | 0.24559681 | CS |
| 4 | 0.01 | 3.84615384615 | 0.26 | 0.294 | 0.2231 | 32289 | 0.25356923 | CS |
| 12 | -0.0465 | -14.691943128 | 0.3165 | 0.35 | 0.2231 | 22055 | 0.28191976 | CS |
| 26 | -0.0442 | -14.0674729472 | 0.3142 | 0.3719 | 0.223 | 32983 | 0.27896105 | CS |
| 52 | -0.068 | -20.1183431953 | 0.338 | 0.4732 | 0.223 | 42179 | 0.33757969 | CS |
| 156 | 0.07 | 35 | 0.2 | 0.5306 | 0.1427 | 72419 | 0.3329989 | CS |
| 260 | 0.183 | 210.344827586 | 0.087 | 1.22 | 0.0402 | 93643 | 0.37175917 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.27 | 0.0035 | 1.31 | 0.27 | 0.27022 | 0.27 | 32600 |
| 1733782800 | 0.2665 | 0.025 | 10.35 | 0.2519 | 0.27 | 0.25 | 58459 |
| 1733523600 | 0.2415 | 0.014 | 6.15 | 0.24 | 0.2415 | 0.2231 | 92723 |
| 1733437500 | 0.2275 | 0.0025 | 1.11 | 0.2275 | 0.2275 | 0.2275 | 3500 |
| 1733350980 | 0.225 | -0.01415 | -5.92 | 0.23 | 0.2326 | 0.225 | 76435 |
| 1733264700 | 0.23915 | -0.00785 | -3.18 | 0.24 | 0.24 | 0.23 | 31010 |
| 1733178180 | 0.247 | 0.00105 | 0.43 | 0.2497 | 0.2497 | 0.236 | 72216 |
| 1732918200 | 0.24595 | -0.00405 | -1.62 | 0.25 | 0.251 | 0.2444 | 44638 |
| 1732746540 | 0.25 | -0.02265 | -8.31 | 0.2595 | 0.2595 | 0.25 | 12500 |
| 1732660140 | 0.27265 | 0.01565 | 6.09 | 0.27265 | 0.27265 | 0.27265 | 1000 |
| 1732573560 | 0.257 | 0.00285 | 1.12 | 0.26 | 0.26 | 0.255 | 28390 |
| 1732314000 | 0.25415 | -0.00505 | -1.95 | 0.258 | 0.258 | 0.25415 | 13080 |
| 1732227900 | 0.2592 | -0.0208 | -7.43 | 0.28452 | 0.28452 | 0.2592 | 10447 |
| 1732141740 | 0.28 | -0.0135 | -4.60 | 0.291 | 0.291 | 0.28 | 14500 |
| 1732055040 | 0.2935 | 0 | 0.00 | 0.2935 | 0.2935 | 0.2935 | 0 |
| 1731968640 | 0.2935 | 0.0075001 | 2.62 | 0.2859999 | 0.294 | 0.277 | 48759 |
| 1731709260 | 0.2859999 | 0.0112999 | 4.11 | 0.2859999 | 0.29 | 0.2859999 | 5944 |
| 1731622800 | 0.2747 | 0.0147 | 5.65 | 0.2701 | 0.2799499 | 0.2683 | 32500 |
| 1731536760 | 0.26 | -0.0081 | -3.02 | 0.26 | 0.26 | 0.26 | 2500 |
| 1731450480 | 0.2681 | -0.0116 | -4.15 | 0.2806 | 0.2806 | 0.2681 | 2290 |
| 1731363600 | 0.2797 | 0.01475 | 5.57 | 0.26 | 0.2797 | 0.26 | 15819 |
| 1731104400 | 0.26495 | 0.00495 | 1.90 | 0.26 | 0.26905 | 0.26 | 7110 |
| 1731018540 | 0.26 | -0.0049 | -1.85 | 0.26 | 0.2669 | 0.26 | 9595 |
| 1730931600 | 0.2649 | 0.0069 | 2.67 | 0.2555 | 0.265 | 0.2555 | 16531 |
| 1730845680 | 0.258 | -0.022 | -7.86 | 0.28 | 0.28 | 0.2544 | 32930 |
| 1730755620 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1730496420 | 0.28 | -0.0179 | -6.01 | 0.28 | 0.28 | 0.28 | 3227 |
| 1730409780 | 0.2979 | 0.0089 | 3.08 | 0.2960999 | 0.2979 | 0.2960999 | 2846 |
| 1730323500 | 0.289 | -0.0073 | -2.46 | 0.289 | 0.289 | 0.289 | 750 |
| 1730237280 | 0.2963 | 0.0103001 | 3.60 | 0.29469 | 0.2963 | 0.29469 | 12601 |
| 1730150880 | 0.2859999 | 0 | 0.00 | 0.293 | 0.293 | 0.2859999 | 6150 |
| 1729891500 | 0.2859999 | 0.0007999 | 0.28 | 0.2859999 | 0.2859999 | 0.2859999 | 30500 |
| 1729805160 | 0.2852 | -0.0146 | -4.87 | 0.2852 | 0.2852 | 0.2852 | 100 |
| 1729718940 | 0.2998 | 0.0348 | 13.13 | 0.293 | 0.3012 | 0.2795 | 23684 |
| 1729632300 | 0.265 | -0.0448 | -14.46 | 0.320277 | 0.32217 | 0.265 | 33845 |
| 1729545600 | 0.3098 | -0.00025 | -0.08 | 0.3098 | 0.3098 | 0.3098 | 40500 |
| 1729286400 | 0.31005 | 0.00815 | 2.70 | 0.31 | 0.31045 | 0.31 | 5552 |
| 1729200000 | 0.3019 | 0.0024 | 0.80 | 0.265 | 0.3065 | 0.265 | 14100 |
| 1729113960 | 0.2995 | -0.0135 | -4.31 | 0.2995 | 0.2995 | 0.2995 | 934 |
| 1729027680 | 0.313 | 0.003 | 0.97 | 0.313 | 0.313 | 0.313 | 5289 |
| 1728941100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728681900 | 0.31 | -0.019 | -5.78 | 0.31 | 0.31 | 0.306 | 14005 |
| 1728595200 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1728508800 | 0.329 | -0.002 | -0.60 | 0.32 | 0.329 | 0.31555 | 4350 |
| 1728422400 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1728336000 | 0.331 | 0.006 | 1.85 | 0.3346 | 0.3388 | 0.3253 | 162657 |
| 1728077220 | 0.325 | -0.006845 | -2.06 | 0.35 | 0.35 | 0.325 | 12910 |
| 1727990760 | 0.331845 | -0.018155 | -5.19 | 0.34 | 0.34 | 0.331845 | 2190 |
| 1727904000 | 0.35 | 0.0412 | 13.34 | 0.3464999 | 0.35 | 0.3464999 | 14500 |
| 1727818140 | 0.3088 | -0.0125 | -3.89 | 0.3088 | 0.3088 | 0.3088 | 2750 |
| 1727731380 | 0.3212999 | -0.00123 | -0.38 | 0.32 | 0.3212999 | 0.3 | 8822 |
| 1727472000 | 0.32253 | -0.00547 | -1.67 | 0.329 | 0.335 | 0.32253 | 21353 |
| 1727386200 | 0.328 | 0.006049 | 1.88 | 0.331548 | 0.3375 | 0.31 | 32113 |
| 1727299200 | 0.321951 | -0.000249 | -0.08 | 0.31685 | 0.321951 | 0.31685 | 14011 |
| 1727212800 | 0.3222 | -0.0067 | -2.04 | 0.3222 | 0.3222 | 0.3222 | 500 |
| 1727126940 | 0.3289 | -0.0011 | -0.33 | 0.3289 | 0.3289 | 0.3289 | 6205 |
| 1726867200 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.3231 | 7615 |
| 1726781220 | 0.325 | 0.0054 | 1.69 | 0.31645 | 0.325 | 0.31645 | 30934 |
| 1726694460 | 0.3196 | 0.00315 | 1.00 | 0.3165 | 0.325 | 0.31035 | 10516 |
| 1726608240 | 0.31645 | 0.0304501 | 10.65 | 0.31615 | 0.31645 | 0.31615 | 1805 |
| 1726521720 | 0.2859999 | -0.001521 | -0.53 | 0.3132 | 0.325 | 0.2859999 | 87157 |
| 1726262940 | 0.287521 | 0.011021 | 3.99 | 0.29 | 0.29 | 0.287521 | 6108 |
| 1726176540 | 0.2765 | -0.0035 | -1.25 | 0.2913 | 0.2913 | 0.2758 | 14300 |
| 1726090140 | 0.28 | 0.03 | 12.00 | 0.2779 | 0.28 | 0.2779 | 450 |
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
