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 | -0.0392 | -6.272 | 0.625 | 0.627 | 0.547 | 174293 | 0.56477108 | CS |
| 4 | 0.1308 | 28.7472527473 | 0.455 | 0.687 | 0.45 | 168076 | 0.54837284 | CS |
| 12 | -0.2122 | -26.5914786967 | 0.798 | 0.798 | 0.425 | 177429 | 0.57630313 | CS |
| 26 | 0.204 | 53.4311157674 | 0.3818 | 0.9899 | 0.38 | 283341 | 0.67597645 | CS |
| 52 | 0.2196 | 59.9672310213 | 0.3662 | 0.9899 | 0.2675 | 170846 | 0.62041785 | CS |
| 156 | 0.1651 | 39.2441169479 | 0.4207 | 0.9899 | 0.216 | 84080 | 0.5360864 | CS |
| 260 | 0.5458 | 1364.5 | 0.04 | 1.466 | 0.027 | 131828 | 0.59769373 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.5858 | 0.0036 | 0.62 | 0.5699999 | 0.5881999 | 0.5699999 | 11788 |
| 1737066420 | 0.5822 | 0.0168 | 2.97 | 0.5699999 | 0.5997 | 0.55685 | 70038 |
| 1736979720 | 0.5654 | -0.0054 | -0.95 | 0.5708 | 0.579 | 0.5477 | 99931 |
| 1736893380 | 0.5708 | 0.0223 | 4.07 | 0.5755 | 0.5768 | 0.5571 | 214734 |
| 1736806800 | 0.5485 | -0.0518 | -8.63 | 0.6 | 0.6 | 0.547 | 383636 |
| 1736547720 | 0.6002999 | -0.0107 | -1.75 | 0.625 | 0.627 | 0.5724 | 103128 |
| 1736375340 | 0.611 | 0.0005 | 0.08 | 0.61 | 0.6166 | 0.589 | 113288 |
| 1736288940 | 0.6105 | -0.0295 | -4.61 | 0.687 | 0.687 | 0.6 | 136214 |
| 1736202360 | 0.64 | 0.0926 | 16.92 | 0.583 | 0.6435 | 0.5699999 | 335275 |
| 1735942980 | 0.5474 | -0.0126 | -2.25 | 0.5749 | 0.5829 | 0.539 | 77390 |
| 1735856700 | 0.56 | 0.0582 | 11.60 | 0.52 | 0.56045 | 0.52 | 203027 |
| 1735683960 | 0.5018 | 0.0038 | 0.76 | 0.546 | 0.546 | 0.4995 | 33682 |
| 1735597740 | 0.498 | 0.016 | 3.32 | 0.456 | 0.52 | 0.456 | 174767 |
| 1735338000 | 0.482 | -0.0155 | -3.12 | 0.49 | 0.518 | 0.47225 | 164831 |
| 1735252020 | 0.4975 | 0.01342 | 2.77 | 0.45 | 0.505 | 0.45 | 177388 |
| 1735078200 | 0.48408 | -0.00192 | -0.40 | 0.4765 | 0.48408 | 0.475653 | 84927 |
| 1734992400 | 0.486 | -0.014 | -2.80 | 0.462 | 0.491 | 0.4569 | 256711 |
| 1734733200 | 0.5 | 0.0312 | 6.66 | 0.455 | 0.5 | 0.455 | 228330 |
| 1734646800 | 0.4688 | 0.0318 | 7.28 | 0.425 | 0.474 | 0.425 | 597069 |
| 1734560940 | 0.437 | -0.0455 | -9.43 | 0.475 | 0.48599 | 0.4317 | 240368 |
| 1734474360 | 0.4825 | -0.0035 | -0.72 | 0.4832 | 0.4853 | 0.463652 | 217172 |
| 1734388140 | 0.486 | 0.016 | 3.40 | 0.465 | 0.4988 | 0.46 | 86358 |
| 1734128940 | 0.47 | -0.01 | -2.08 | 0.4831 | 0.485 | 0.47 | 169877 |
| 1734042480 | 0.48 | -0.053 | -9.94 | 0.51 | 0.54 | 0.4765 | 369226 |
| 1733955900 | 0.533 | -0.002 | -0.37 | 0.53 | 0.5471 | 0.52 | 248262 |
| 1733869200 | 0.535 | -0.00105 | -0.20 | 0.535 | 0.5469 | 0.53 | 49800 |
| 1733782800 | 0.53605 | 0.01605 | 3.09 | 0.557 | 0.5816 | 0.51 | 108094 |
| 1733523600 | 0.52 | -0.036 | -6.47 | 0.59 | 0.59 | 0.519033 | 208266 |
| 1733437500 | 0.556 | 0.001076 | 0.19 | 0.56 | 0.58 | 0.55 | 128633 |
| 1733350980 | 0.554924 | -0.020076 | -3.49 | 0.5623 | 0.5623 | 0.5501 | 89876 |
| 1733264700 | 0.575 | 0.01675 | 3.00 | 0.55 | 0.575 | 0.55 | 148697 |
| 1733178180 | 0.55825 | -0.03373 | -5.70 | 0.58387 | 0.5891 | 0.55 | 241076 |
| 1732918200 | 0.5919799 | 0.0044799 | 0.76 | 0.5984 | 0.5984 | 0.5877 | 6251 |
| 1732746540 | 0.5875 | 0.0125 | 2.17 | 0.575 | 0.5941999 | 0.575 | 49877 |
| 1732660140 | 0.575 | -0.0051 | -0.88 | 0.58 | 0.58575 | 0.5649999 | 105016 |
| 1732573560 | 0.5800999 | -0.0295 | -4.84 | 0.6 | 0.614 | 0.5800999 | 94344 |
| 1732314000 | 0.6096 | 0.0295001 | 5.09 | 0.59 | 0.6111 | 0.5897 | 132793 |
| 1732227900 | 0.5800999 | -0.0399 | -6.44 | 0.615 | 0.62 | 0.5800999 | 88204 |
| 1732141740 | 0.62 | -0.02 | -3.13 | 0.645 | 0.645 | 0.61 | 235619 |
| 1732054800 | 0.64 | 0.004 | 0.63 | 0.6403 | 0.647 | 0.635 | 88824 |
| 1731968640 | 0.636 | 0.036 | 6.00 | 0.6195 | 0.642 | 0.61625 | 164689 |
| 1731709260 | 0.6 | -0.01 | -1.64 | 0.6199 | 0.6324999 | 0.5883 | 158002 |
| 1731622800 | 0.61 | -0.0036 | -0.59 | 0.62 | 0.62 | 0.609 | 107899 |
| 1731536760 | 0.6136 | 0.0161 | 2.69 | 0.621 | 0.63 | 0.6 | 105092 |
| 1731450480 | 0.5975 | -0.0148 | -2.42 | 0.6123 | 0.6182 | 0.587 | 127977 |
| 1731363600 | 0.6123 | -0.0092 | -1.48 | 0.6294999 | 0.6395 | 0.5699999 | 354186 |
| 1731104400 | 0.6215 | -0.0286 | -4.40 | 0.6636 | 0.6636 | 0.61 | 116077 |
| 1731018540 | 0.6501 | 0.0076 | 1.18 | 0.635 | 0.66 | 0.635 | 337142 |
| 1730931600 | 0.6425 | -0.0145 | -2.21 | 0.605 | 0.67 | 0.605 | 173447 |
| 1730845680 | 0.657 | 0.0077 | 1.19 | 0.67 | 0.68 | 0.64 | 356805 |
| 1730759160 | 0.6493 | -0.0007 | -0.11 | 0.65 | 0.68 | 0.64 | 172650 |
| 1730496420 | 0.65 | -0.025 | -3.70 | 0.701 | 0.71 | 0.6481 | 100159 |
| 1730409780 | 0.675 | -0.053 | -7.28 | 0.7101 | 0.714 | 0.67 | 506172 |
| 1730323500 | 0.728 | -0.002 | -0.27 | 0.726 | 0.74 | 0.7 | 77479 |
| 1730237280 | 0.73 | -0.0234 | -3.11 | 0.7543 | 0.7574999 | 0.725 | 96699 |
| 1730150880 | 0.7534 | 0.0134 | 1.81 | 0.765 | 0.765 | 0.73 | 241772 |
| 1729891500 | 0.74 | -0.0201 | -2.64 | 0.798 | 0.798 | 0.74 | 178797 |
| 1729805160 | 0.7601 | -0.0114 | -1.48 | 0.75 | 0.78 | 0.75 | 309447 |
| 1729718940 | 0.7715 | -0.0486 | -5.93 | 0.8 | 0.835 | 0.7421 | 670982 |
| 1729632300 | 0.8201 | -0.0149 | -1.78 | 0.86 | 0.86 | 0.8074 | 256311 |
| 1729545600 | 0.835 | 0.0150001 | 1.83 | 0.8307 | 0.86 | 0.8307 | 316567 |
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
