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 | -0.0109 | -2.24325993003 | 0.4859 | 0.553 | 0.4593 | 47598 | 0.48177248 | CS |
| 4 | -0.155 | -24.6031746032 | 0.63 | 0.6683 | 0.4593 | 54619 | 0.57363507 | CS |
| 12 | -0.3811 | -44.5158275902 | 0.8561 | 1 | 0.4593 | 65633 | 0.77341428 | CS |
| 26 | -0.136 | -22.2585924714 | 0.611 | 1.96 | 0.4593 | 131467 | 1.00787465 | CS |
| 52 | 0.255 | 115.909090909 | 0.22 | 1.96 | 0.2 | 85498 | 0.91705163 | CS |
| 156 | 0.3435 | 261.216730038 | 0.1315 | 1.96 | 0.1 | 45864 | 0.73246285 | CS |
| 260 | 0.276 | 138.693467337 | 0.199 | 1.96 | 0.03 | 35928 | 0.67630616 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.475 | -0.0365 | -7.14 | 0.4839 | 0.4839 | 0.4593 | 71070 |
| 1732141740 | 0.5115 | 0.0115 | 2.30 | 0.49 | 0.5325 | 0.49 | 23537 |
| 1732054800 | 0.5 | -0.02665 | -5.06 | 0.473 | 0.553 | 0.473 | 27256 |
| 1731968640 | 0.5266499 | 0.0566499 | 12.05 | 0.51 | 0.5266499 | 0.51 | 11508 |
| 1731709260 | 0.47 | -0.025 | -5.05 | 0.4859 | 0.495 | 0.47 | 104620 |
| 1731622800 | 0.495 | -0.0425 | -7.91 | 0.5101599 | 0.55 | 0.4859 | 72977 |
| 1731536760 | 0.5375 | 0.0034 | 0.64 | 0.4906 | 0.54795 | 0.4906 | 15939 |
| 1731450480 | 0.5341 | -0.0159 | -2.89 | 0.53 | 0.5644 | 0.51 | 41554 |
| 1731363600 | 0.55 | -0.045 | -7.56 | 0.56 | 0.56 | 0.51 | 63250 |
| 1731104400 | 0.595 | 0.015 | 2.59 | 0.59 | 0.595 | 0.56 | 124182 |
| 1731018540 | 0.58 | -0.066 | -10.22 | 0.6109 | 0.6109 | 0.54 | 73685 |
| 1730931600 | 0.646 | -0.007 | -1.07 | 0.6 | 0.66 | 0.6 | 75000 |
| 1730845680 | 0.653 | 0.033 | 5.32 | 0.65419 | 0.65419 | 0.653 | 6500 |
| 1730759160 | 0.62 | -0.0037 | -0.59 | 0.6 | 0.64 | 0.6 | 22208 |
| 1730496420 | 0.6237 | -0.0013 | -0.21 | 0.61 | 0.6683 | 0.6 | 30043 |
| 1730409780 | 0.625 | -0.0021 | -0.33 | 0.63 | 0.63 | 0.6118 | 24079 |
| 1730323500 | 0.6271 | 0.0171 | 2.80 | 0.61176 | 0.63073 | 0.6 | 13041 |
| 1730237280 | 0.61 | -0.05697 | -8.54 | 0.6347 | 0.6347 | 0.6 | 119146 |
| 1730150880 | 0.6669699 | 0.0370199 | 5.88 | 0.6005 | 0.6669699 | 0.6005 | 100442 |
| 1729891500 | 0.62995 | -0.00505 | -0.80 | 0.63 | 0.64 | 0.61 | 72344 |
| 1729805160 | 0.635 | -0.03375 | -5.05 | 0.665 | 0.665 | 0.63 | 55809 |
| 1729718940 | 0.66875 | -0.0249 | -3.59 | 0.65 | 0.669 | 0.63 | 113170 |
| 1729632300 | 0.69365 | -0.00635 | -0.91 | 0.6448 | 0.7136 | 0.6397 | 64913 |
| 1729545600 | 0.7 | 0 | 0.00 | 0.6588 | 0.73 | 0.6588 | 70418 |
| 1729286400 | 0.7 | 0.02 | 2.94 | 0.735 | 0.735 | 0.7 | 52899 |
| 1729200000 | 0.68 | -0.05 | -6.85 | 0.7 | 0.7195 | 0.67832 | 37617 |
| 1729113960 | 0.73 | -0.07 | -8.75 | 0.7405 | 0.765 | 0.7 | 89018 |
| 1729027680 | 0.8 | 0.027 | 3.49 | 0.77 | 0.8 | 0.755 | 69975 |
| 1728941220 | 0.773 | -0.057 | -6.87 | 0.8184 | 0.8184 | 0.77 | 24622 |
| 1728681900 | 0.83 | 0.0100001 | 1.22 | 0.8 | 0.87 | 0.747 | 32806 |
| 1728595560 | 0.8199999 | -0.07 | -7.87 | 0.85 | 0.8808 | 0.8199999 | 51116 |
| 1728508800 | 0.89 | -0.0166 | -1.83 | 0.86 | 0.89 | 0.86 | 11833 |
| 1728422580 | 0.9066 | -0.013975 | -1.52 | 0.94 | 0.94 | 0.8692 | 12343 |
| 1728336000 | 0.920575 | 0.010575 | 1.16 | 0.9021 | 0.920575 | 0.9 | 9655 |
| 1728077220 | 0.91 | -0.04 | -4.21 | 0.942 | 0.942 | 0.8637 | 46051 |
| 1727990760 | 0.95 | -0.037 | -3.75 | 0.98 | 0.98 | 0.94785 | 16683 |
| 1727904000 | 0.987 | 0.00675 | 0.69 | 0.995 | 1 | 0.98 | 31149 |
| 1727818140 | 0.98025 | 0.05025 | 5.40 | 0.9372 | 0.99 | 0.9372 | 472938 |
| 1727731380 | 0.93 | 0.030635 | 3.41 | 0.9259 | 0.9476 | 0.925 | 31683 |
| 1727472000 | 0.899365 | 0.004765 | 0.53 | 0.93 | 0.94 | 0.8925 | 15911 |
| 1727386200 | 0.8946 | 0.04942 | 5.85 | 0.9395 | 0.9395 | 0.8609 | 18077 |
| 1727299200 | 0.84518 | -0.04482 | -5.04 | 0.88 | 0.88 | 0.8199999 | 43644 |
| 1727212800 | 0.89 | 0.056 | 6.71 | 0.832 | 0.89 | 0.832 | 24762 |
| 1727126940 | 0.834 | -0.017 | -2.00 | 0.8005 | 0.8406 | 0.8005 | 66236 |
| 1726867200 | 0.851 | -0.039 | -4.38 | 0.88 | 0.88 | 0.851 | 86098 |
| 1726781220 | 0.89 | 0.0883 | 11.01 | 0.85 | 0.898 | 0.8357 | 72388 |
| 1726694460 | 0.8017 | 0.0317 | 4.12 | 0.8 | 0.8199999 | 0.78 | 17471 |
| 1726608240 | 0.77 | -0.014 | -1.79 | 0.7639 | 0.8149999 | 0.7639 | 176781 |
| 1726521720 | 0.784 | 0.004 | 0.51 | 0.77655 | 0.785 | 0.77 | 8053 |
| 1726262940 | 0.78 | -0.07 | -8.24 | 0.7548 | 0.79 | 0.7548 | 83638 |
| 1726176540 | 0.85 | 0.02 | 2.41 | 0.7854 | 0.8696 | 0.7854 | 32750 |
| 1726090140 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.85 | 0.7975 | 34505 |
| 1726003500 | 0.8199999 | -0.0318 | -3.73 | 0.869 | 0.869 | 0.8199999 | 187844 |
| 1725917160 | 0.8518 | 0.0268 | 3.25 | 0.848 | 0.9302 | 0.848 | 53435 |
| 1725658020 | 0.825 | -0.0951 | -10.34 | 0.78 | 0.98 | 0.78 | 97670 |
| 1725571440 | 0.9201 | 0.02 | 2.22 | 0.9669 | 0.9669 | 0.9201 | 32750 |
| 1725485040 | 0.9001 | -0.0699 | -7.21 | 0.9358 | 0.95 | 0.89 | 126589 |
| 1725398880 | 0.97 | 0.09 | 10.23 | 0.9843 | 0.9843 | 0.94 | 270802 |
| 1725053340 | 0.88 | 0.02 | 2.33 | 0.8561 | 0.9 | 0.8561 | 35875 |
| 1724966400 | 0.86 | 0 | 0.00 | 0.8827 | 0.8827 | 0.8031 | 442412 |
| 1724880360 | 0.86 | 0.03 | 3.61 | 0.84 | 0.872675 | 0.84 | 152443 |
| 1724794080 | 0.83 | -0.0705 | -7.83 | 0.873 | 0.873 | 0.79 | 43869 |
| 1724707740 | 0.9005 | 0.0755 | 9.15 | 0.8572 | 0.94 | 0.8572 | 2650 |
| 1724448480 | 0.825 | 0.045 | 5.77 | 0.8199999 | 0.8494 | 0.8199999 | 44145 |
| 1724362140 | 0.78 | -0.005 | -0.64 | 0.785 | 0.8033 | 0.7775 | 34615 |
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
