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 | 0.0011 | 0.394406597347 | 0.2789 | 0.299 | 0.252665 | 31152 | 0.28841637 | CS |
| 4 | -0.0534 | -16.0167966407 | 0.3334 | 0.3334 | 0.238 | 14722 | 0.28630988 | CS |
| 12 | -0.0018 | -0.638750887154 | 0.2818 | 0.4207 | 0.23 | 16609 | 0.31693511 | CS |
| 26 | -0.0207 | -6.88393747922 | 0.3007 | 0.5478 | 0.23 | 14540 | 0.35045352 | CS |
| 52 | 0 | 0 | 0.28 | 0.5478 | 0.17 | 15582 | 0.32785579 | CS |
| 156 | 0.03 | 12 | 0.25 | 0.6 | 0.1 | 14717 | 0.33554385 | CS |
| 260 | 0.03 | 12 | 0.25 | 0.6 | 0.1 | 14717 | 0.33554385 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.28 | -0.0087 | -3.01 | 0.272787 | 0.28 | 0.272787 | 3428 |
| 1743110880 | 0.2887 | -0.0074 | -2.50 | 0.2960999 | 0.299 | 0.28015 | 112600 |
| 1743024540 | 0.2960999 | 0.0104999 | 3.68 | 0.2899 | 0.2960999 | 0.26875 | 24430 |
| 1742938140 | 0.2856 | 0.0329351 | 13.04 | 0.26989 | 0.2856 | 0.2618 | 13320 |
| 1742851200 | 0.2526649 | -0.026235 | -9.41 | 0.27385 | 0.2886 | 0.2526649 | 4980 |
| 1742592540 | 0.2789 | -0.00044 | -0.16 | 0.2789 | 0.2789 | 0.2789 | 430 |
| 1742505960 | 0.27934 | 0.00414 | 1.50 | 0.27934 | 0.27934 | 0.27934 | 300 |
| 1742419200 | 0.2752 | -0.0017 | -0.61 | 0.238 | 0.2752 | 0.238 | 7450 |
| 1742333400 | 0.2769 | -0.0031 | -1.11 | 0.2597 | 0.2892 | 0.2597 | 24206 |
| 1742246400 | 0.28 | -0.0039 | -1.37 | 0.27335 | 0.2871 | 0.27335 | 24720 |
| 1741987680 | 0.2839 | -0.02625 | -8.46 | 0.26895 | 0.2839999 | 0.2587 | 44020 |
| 1741901340 | 0.31015 | 0.00575 | 1.89 | 0.2804 | 0.31015 | 0.2804 | 1257 |
| 1741814940 | 0.3044 | -0.0071 | -2.28 | 0.3044 | 0.3044 | 0.3044 | 235 |
| 1741728480 | 0.3115 | -0.0007 | -0.22 | 0.3115 | 0.3115 | 0.3115 | 572 |
| 1741641600 | 0.3122 | 0.01855 | 6.32 | 0.3122 | 0.3122 | 0.3122 | 378 |
| 1741386000 | 0.29365 | -0.02895 | -8.97 | 0.29365 | 0.29365 | 0.29365 | 500 |
| 1741300140 | 0.3226 | 0.0026 | 0.81 | 0.3226 | 0.3226 | 0.3226 | 350 |
| 1741213440 | 0.32 | 0.0019 | 0.60 | 0.32 | 0.32 | 0.32 | 2750 |
| 1741126860 | 0.3181 | 0 | 0.00 | 0.3181 | 0.3181 | 0.3181 | 0 |
| 1741040460 | 0.3181 | 0 | 0.00 | 0.3181 | 0.3181 | 0.3181 | 0 |
| 1740781260 | 0.3181 | 0.0206 | 6.92 | 0.3333999 | 0.3333999 | 0.3181 | 2490 |
| 1740695340 | 0.2975 | -0.0525 | -15.00 | 0.3532 | 0.3532 | 0.2975 | 7446 |
| 1740608400 | 0.35 | -0.0105 | -2.91 | 0.35 | 0.354 | 0.35 | 11582 |
| 1740522480 | 0.3605 | -0.04295 | -10.65 | 0.35 | 0.3605 | 0.35 | 2600 |
| 1740435600 | 0.4034499 | 0.0161499 | 4.17 | 0.3788 | 0.4034499 | 0.35 | 1168 |
| 1740176400 | 0.3873 | -0.0181 | -4.46 | 0.4024 | 0.4024 | 0.37195 | 42300 |
| 1740090480 | 0.4054 | 0.004 | 1.00 | 0.39465 | 0.4054 | 0.3822 | 6001 |
| 1740003960 | 0.4014 | 0.0217 | 5.72 | 0.4001 | 0.4207 | 0.3762 | 24811 |
| 1739917740 | 0.3797 | -0.0137 | -3.48 | 0.255 | 0.41215 | 0.255 | 15150 |
| 1739572020 | 0.3934 | 0.0434 | 12.40 | 0.3738 | 0.3934 | 0.3144 | 19938 |
| 1739485320 | 0.35 | 0.010734 | 3.16 | 0.3522 | 0.3522 | 0.3451 | 32823 |
| 1739398920 | 0.339266 | 0.0194661 | 6.09 | 0.3283 | 0.339266 | 0.3283 | 3700 |
| 1739312940 | 0.3197999 | -0.0038 | -1.17 | 0.3404499 | 0.35245 | 0.3182 | 3800 |
| 1739226000 | 0.3236 | -0.0272 | -7.75 | 0.3078 | 0.3236 | 0.3 | 35622 |
| 1738967160 | 0.3508 | 0.0261 | 8.04 | 0.3247 | 0.3508 | 0.3247 | 21000 |
| 1738880400 | 0.3247 | -0.0566 | -14.84 | 0.3639 | 0.3641499 | 0.3247 | 5528 |
| 1738794000 | 0.3812999 | 0.0177499 | 4.88 | 0.23 | 0.3927 | 0.23 | 30300 |
| 1738708080 | 0.36355 | 0.06085 | 20.10 | 0.30245 | 0.38855 | 0.30245 | 53585 |
| 1738621740 | 0.3027 | 0.01926 | 6.80 | 0.2785 | 0.34525 | 0.2644 | 38250 |
| 1738362000 | 0.28344 | -0.00531 | -1.84 | 0.2775 | 0.2849999 | 0.27 | 21490 |
| 1738276080 | 0.28875 | -0.01125 | -3.75 | 0.28875 | 0.28875 | 0.28875 | 100 |
| 1738189680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103280 | 0.3 | 0.0148 | 5.19 | 0.2881 | 0.3 | 0.2814999 | 6225 |
| 1738016820 | 0.2852 | -0.009 | -3.06 | 0.3325 | 0.3325 | 0.2763 | 56719 |
| 1737757440 | 0.2942 | -0.0128 | -4.17 | 0.305 | 0.305 | 0.2942 | 13050 |
| 1737671220 | 0.307 | 0.0058 | 1.93 | 0.307 | 0.307 | 0.307 | 6000 |
| 1737584640 | 0.3012 | -0.0028 | -0.92 | 0.3194 | 0.33165 | 0.301 | 13600 |
| 1737498540 | 0.304 | 0.0196 | 6.89 | 0.316 | 0.316 | 0.304 | 15066 |
| 1737152880 | 0.2844 | -0.0156 | -5.20 | 0.3468 | 0.3468 | 0.2828 | 20100 |
| 1737066420 | 0.3 | 0.0195 | 6.95 | 0.2864 | 0.3 | 0.2864 | 8500 |
| 1736979720 | 0.2805 | -0.0432 | -13.35 | 0.33 | 0.33 | 0.2805 | 16429 |
| 1736893380 | 0.3237 | 0.03025 | 10.31 | 0.3 | 0.3237 | 0.3 | 24361 |
| 1736806800 | 0.29345 | -0.00395 | -1.33 | 0.2824 | 0.29345 | 0.2824 | 6940 |
| 1736547720 | 0.2974 | -0.0026 | -0.87 | 0.3 | 0.3009 | 0.2974 | 7300 |
| 1736375340 | 0.3 | 0.0017 | 0.57 | 0.2945 | 0.3 | 0.2945 | 6808 |
| 1736288940 | 0.2983 | 0.0083 | 2.86 | 0.27 | 0.2983 | 0.27 | 1101 |
| 1736202360 | 0.29 | 0.0004 | 0.14 | 0.2896 | 0.29298 | 0.2864 | 29500 |
| 1735942980 | 0.2896 | 0.0015 | 0.52 | 0.2818 | 0.3 | 0.2818 | 22999 |
| 1735856700 | 0.2881 | -0.0002 | -0.07 | 0.2805 | 0.2881 | 0.2805 | 3600 |
| 1735683960 | 0.2883 | -0.0066 | -2.24 | 0.2847 | 0.2969 | 0.2826 | 18200 |
| 1735597740 | 0.2949 | -0.0127 | -4.13 | 0.2796 | 0.2949 | 0.27065 | 20250 |
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
