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 | 0.07 | 7.60869565217 | 0.92 | 0.99 | 0.89 | 7154 | 0.9759132 | CS |
| 4 | 0.04 | 4.21052631579 | 0.95 | 1.01 | 0.805 | 5765 | 0.92893057 | CS |
| 12 | 0.781 | 373.684210526 | 0.209 | 1.09 | 0.166 | 13931 | 0.54039717 | CS |
| 26 | 0.07 | 7.60869565217 | 0.92 | 1.09 | 0.166 | 16098 | 0.56398975 | CS |
| 52 | -0.11 | -10 | 1.1 | 1.1 | 0.166 | 16738 | 0.75875698 | CS |
| 156 | -4.89 | -83.1632653061 | 5.88 | 6.18 | 0.166 | 16157 | 1.76981888 | CS |
| 260 | 0.9 | 1000 | 0.09 | 7.89 | 0.025 | 71244 | 0.6209787 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.99 | 0.0025 | 0.25 | 0.92 | 0.99 | 0.92 | 5465 |
| 1732746540 | 0.9875 | 0.0825 | 9.12 | 0.9 | 0.9875 | 0.9 | 12818 |
| 1732660140 | 0.905 | 0.005 | 0.56 | 0.92 | 0.92 | 0.89 | 3180 |
| 1732573200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732314000 | 0.9 | 0.0345 | 3.99 | 0.888 | 0.9 | 0.88 | 6544 |
| 1732227900 | 0.8655 | 0.0003 | 0.03 | 0.8651 | 0.9 | 0.8651 | 8452 |
| 1732141740 | 0.8652 | -0.0099 | -1.13 | 0.873825 | 0.9 | 0.8651 | 12819 |
| 1732054800 | 0.8751 | 0.0051 | 0.59 | 0.9 | 0.9 | 0.8651 | 3186 |
| 1731968640 | 0.87 | -0.027225 | -3.03 | 0.8651 | 0.8851 | 0.8651 | 8713 |
| 1731709260 | 0.897225 | -0.079575 | -8.15 | 0.897225 | 0.897225 | 0.897225 | 500 |
| 1731622800 | 0.9768 | 0.0918 | 10.37 | 0.865 | 0.99 | 0.865 | 3295 |
| 1731536880 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1731450480 | 0.885 | -0.115 | -11.50 | 1 | 1 | 0.885 | 3065 |
| 1731363600 | 1 | 0.03625 | 3.76 | 1 | 1.01 | 1 | 8836 |
| 1731104400 | 0.96375 | 0.01375 | 1.45 | 1 | 1 | 0.805 | 1845 |
| 1731018540 | 0.95 | 0.0015 | 0.16 | 0.9625 | 0.9635 | 0.95 | 6790 |
| 1730931600 | 0.9485 | -0.0115 | -1.20 | 1 | 1 | 0.9485 | 522 |
| 1730845680 | 0.96 | 0.01 | 1.05 | 1 | 1 | 0.85 | 11410 |
| 1730759160 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 558 |
| 1730496420 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 9468 |
| 1730409780 | 1 | -0.02 | -1.96 | 1.08 | 1.09 | 0.98 | 14387 |
| 1730323500 | 1.02 | 0.12 | 13.33 | 1 | 1.07 | 0.97 | 41280 |
| 1730237280 | 0.9 | 0.05 | 5.88 | 0.85 | 1.09 | 0.8 | 29097 |
| 1730150880 | 0.85 | 0.24 | 39.34 | 0.64 | 0.9504 | 0.64 | 30681 |
| 1729891500 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 29157 |
| 1729805160 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 2500 |
| 1729718940 | 0.62 | 0.0529 | 9.33 | 0.5689999 | 0.645 | 0.5689999 | 12855 |
| 1729632300 | 0.5671 | 0.1611 | 39.68 | 0.4345 | 0.5671 | 0.4345 | 62340 |
| 1729545600 | 0.406 | -0.0285 | -6.56 | 0.38 | 0.42 | 0.38 | 1368 |
| 1729286400 | 0.4345 | 0.0545 | 14.34 | 0.323 | 0.437 | 0.323 | 5235 |
| 1729200000 | 0.38 | -0.0142 | -3.60 | 0.4 | 0.4 | 0.38 | 3623 |
| 1729113960 | 0.3942 | -0.0348 | -8.11 | 0.4069999 | 0.4285 | 0.3942 | 18524 |
| 1729027620 | 0.429 | 0 | 0.00 | 0.429 | 0.429 | 0.429 | 0 |
| 1728941220 | 0.429 | 0.0220001 | 5.41 | 0.45 | 0.45 | 0.429 | 3591 |
| 1728681900 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 607 |
| 1728595560 | 0.4069999 | -0.0215 | -5.02 | 0.4069999 | 0.4069999 | 0.4069999 | 140 |
| 1728508800 | 0.4285 | 0.0085 | 2.02 | 0.417 | 0.4285 | 0.417 | 900 |
| 1728422580 | 0.42 | -0.0285 | -6.35 | 0.438 | 0.4452 | 0.42 | 6800 |
| 1728336000 | 0.4485 | 0.0285 | 6.79 | 0.4485 | 0.4485 | 0.4485 | 600 |
| 1728077220 | 0.42 | -0.03785 | -8.27 | 0.45 | 0.45 | 0.42 | 24931 |
| 1727990760 | 0.45785 | 0.02785 | 6.48 | 0.43 | 0.49 | 0.43 | 2697 |
| 1727904000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 1070 |
| 1727818140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 2250 |
| 1727731380 | 0.43 | 0 | 0.00 | 0.492 | 0.492 | 0.43 | 13115 |
| 1727472000 | 0.43 | 0.01755 | 4.26 | 0.4192 | 0.43 | 0.403 | 12200 |
| 1727386200 | 0.41245 | -0.01555 | -3.63 | 0.4084999 | 0.428 | 0.4084999 | 6355 |
| 1727299200 | 0.428 | 0.0075 | 1.78 | 0.4064999 | 0.428 | 0.402 | 28680 |
| 1727212800 | 0.4205 | -0.0085 | -1.98 | 0.4205 | 0.4205 | 0.4205 | 500 |
| 1727126940 | 0.429 | 0.031 | 7.79 | 0.395 | 0.429 | 0.395 | 200 |
| 1726867200 | 0.398 | -0.002 | -0.50 | 0.4 | 0.4 | 0.37 | 16986 |
| 1726781220 | 0.4 | -0.03 | -6.98 | 0.43 | 0.43 | 0.367 | 58952 |
| 1726694460 | 0.43 | 0.004 | 0.94 | 0.43 | 0.43 | 0.403 | 26353 |
| 1726608240 | 0.426 | 0.034 | 8.67 | 0.4082 | 0.426 | 0.3906 | 12195 |
| 1726521720 | 0.392 | 0.0559 | 16.63 | 0.39 | 0.392 | 0.35 | 17566 |
| 1726262940 | 0.3361 | 0.0891 | 36.07 | 0.2708 | 0.3361 | 0.2708 | 28451 |
| 1726176540 | 0.247 | 0.067 | 37.22 | 0.2 | 0.28 | 0.195 | 54561 |
| 1726090140 | 0.18 | 0.0088 | 5.14 | 0.1719999 | 0.18 | 0.17 | 22808 |
| 1726003500 | 0.1712 | -0.0008 | -0.47 | 0.1719999 | 0.1719999 | 0.166 | 30959 |
| 1725917160 | 0.1719999 | -0.012 | -6.52 | 0.209 | 0.209 | 0.1719999 | 48144 |
| 1725658020 | 0.184 | -0.0955 | -34.17 | 0.28 | 0.2940999 | 0.1816 | 84377 |
| 1725571440 | 0.2795 | 0.0085 | 3.14 | 0.3 | 0.3 | 0.245 | 39586 |
| 1725485040 | 0.271 | -0.087 | -24.30 | 0.35 | 0.35 | 0.271 | 78340 |
| 1725398880 | 0.358 | -0.052 | -12.68 | 0.37 | 0.4099999 | 0.3484999 | 66101 |
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
