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 | 0.041 | 10.5398457584 | 0.389 | 0.47 | 0.3465 | 120414 | 0.40078382 | CS |
| 4 | -0.03 | -6.52173913043 | 0.46 | 0.5348 | 0.3465 | 100040 | 0.41931552 | CS |
| 12 | 0.03 | 7.5 | 0.4 | 0.5405 | 0.3465 | 80459 | 0.44172424 | CS |
| 26 | 0.08 | 22.8571428571 | 0.35 | 0.6 | 0.32 | 92695 | 0.4506145 | CS |
| 52 | -0.69 | -61.6071428571 | 1.12 | 1.16 | 0.26 | 94880 | 0.53075121 | CS |
| 156 | -3.52 | -89.1139240506 | 3.95 | 4.9 | 0.26 | 77057 | 1.66214355 | CS |
| 260 | -1.6443 | -79.2701152196 | 2.0743 | 8.38 | 0.26 | 82446 | 1.88407346 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.43 | 0.01 | 2.38 | 0.425 | 0.45 | 0.42 | 128068 |
| 1732314000 | 0.42 | -0.0195 | -4.44 | 0.404 | 0.459 | 0.404 | 115625 |
| 1732227900 | 0.4395 | 0.0395 | 9.88 | 0.44 | 0.47 | 0.419 | 127252 |
| 1732141740 | 0.4 | 0.028 | 7.53 | 0.3715 | 0.43 | 0.3715 | 172956 |
| 1732054800 | 0.372 | 0.015229 | 4.27 | 0.389 | 0.389 | 0.364 | 77739 |
| 1731968640 | 0.356771 | -0.023229 | -6.11 | 0.389 | 0.389 | 0.3464999 | 108500 |
| 1731709260 | 0.38 | -0.0129 | -3.28 | 0.3926 | 0.395 | 0.35 | 179078 |
| 1731622800 | 0.3929 | -0.0171 | -4.17 | 0.426 | 0.426 | 0.3801 | 130925 |
| 1731536760 | 0.4099999 | -0.0267 | -6.11 | 0.412 | 0.44 | 0.4055 | 79653 |
| 1731450480 | 0.4367 | 0.0122 | 2.87 | 0.452 | 0.46 | 0.4109999 | 56437 |
| 1731363600 | 0.4245 | 0.0045 | 1.07 | 0.4749 | 0.4749 | 0.37 | 81025 |
| 1731104400 | 0.42 | -0.02 | -4.55 | 0.4525 | 0.4695 | 0.42 | 98973 |
| 1731018540 | 0.44 | 0.01 | 2.33 | 0.428954 | 0.46 | 0.4204 | 61507 |
| 1730931600 | 0.43 | -0.02 | -4.44 | 0.43 | 0.46 | 0.43 | 96869 |
| 1730845680 | 0.45 | 0.03 | 7.14 | 0.4505 | 0.456 | 0.4279 | 15651 |
| 1730759160 | 0.42 | -0.04 | -8.70 | 0.44 | 0.48 | 0.42 | 140372 |
| 1730496420 | 0.46 | 0.0175 | 3.95 | 0.4418 | 0.472 | 0.44 | 110136 |
| 1730409780 | 0.4425 | -0.01375 | -3.01 | 0.4629 | 0.4629 | 0.44 | 37530 |
| 1730323500 | 0.45625 | -0.00375 | -0.82 | 0.45 | 0.518 | 0.4326 | 109621 |
| 1730237280 | 0.46 | -0.0048 | -1.03 | 0.462 | 0.49 | 0.44608 | 102843 |
| 1730150880 | 0.4648 | 0.00374 | 0.81 | 0.46 | 0.5348 | 0.45 | 98101 |
| 1729891500 | 0.46106 | -0.01394 | -2.93 | 0.5405 | 0.5405 | 0.4525 | 124076 |
| 1729805160 | 0.475 | 0.00975 | 2.10 | 0.4682 | 0.495 | 0.454 | 65315 |
| 1729718940 | 0.46525 | 0.01387 | 3.07 | 0.4434 | 0.47 | 0.4434 | 91475 |
| 1729632300 | 0.45138 | 0.00038 | 0.08 | 0.45 | 0.464 | 0.4428 | 45689 |
| 1729545600 | 0.451 | -0.009 | -1.96 | 0.47 | 0.485 | 0.451 | 82787 |
| 1729286400 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.457 | 40486 |
| 1729200000 | 0.46 | 0.01 | 2.22 | 0.48 | 0.48 | 0.415 | 69232 |
| 1729113960 | 0.45 | 0.016 | 3.69 | 0.4245 | 0.47 | 0.42 | 72647 |
| 1729027680 | 0.434 | -0.026 | -5.65 | 0.4 | 0.48 | 0.4 | 91225 |
| 1728941220 | 0.46 | 0.0275 | 6.36 | 0.48 | 0.48 | 0.4089 | 110494 |
| 1728681900 | 0.4325 | -0.0095 | -2.15 | 0.3861 | 0.4625 | 0.3861 | 65963 |
| 1728595560 | 0.442 | -0.017 | -3.70 | 0.46 | 0.46 | 0.43 | 73526 |
| 1728508800 | 0.459 | 0.019 | 4.32 | 0.4475 | 0.45932 | 0.4328 | 48563 |
| 1728422580 | 0.44 | -0.006 | -1.35 | 0.44 | 0.465 | 0.43875 | 78118 |
| 1728336000 | 0.446 | -0.0265 | -5.61 | 0.49 | 0.49 | 0.44 | 21427 |
| 1728077220 | 0.4725 | -0.0085 | -1.77 | 0.46 | 0.475 | 0.44 | 47004 |
| 1727990760 | 0.481 | -0.004 | -0.82 | 0.49 | 0.49 | 0.46 | 103910 |
| 1727904000 | 0.485 | 0.005 | 1.04 | 0.4872 | 0.49 | 0.4772 | 71065 |
| 1727818140 | 0.48 | 0.04 | 9.09 | 0.472 | 0.4872 | 0.43 | 238239 |
| 1727731380 | 0.44 | 0.00145 | 0.33 | 0.4225 | 0.455 | 0.4225 | 80558 |
| 1727472000 | 0.43855 | -0.00645 | -1.45 | 0.4503 | 0.4503 | 0.43 | 41283 |
| 1727386200 | 0.445 | 0.0206 | 4.85 | 0.46 | 0.46 | 0.4238 | 53758 |
| 1727299200 | 0.4244 | -0.0356 | -7.74 | 0.46 | 0.46 | 0.4109999 | 98705 |
| 1727212800 | 0.46 | -0.006 | -1.29 | 0.49 | 0.49 | 0.4333 | 35735 |
| 1727126940 | 0.466 | 0.0327 | 7.55 | 0.4333 | 0.48 | 0.4333 | 72533 |
| 1726867200 | 0.4333 | -0.03161 | -6.80 | 0.49 | 0.49 | 0.4333 | 95722 |
| 1726781220 | 0.46491 | 0.00991 | 2.18 | 0.47 | 0.49 | 0.464 | 40345 |
| 1726694460 | 0.455 | -0.03 | -6.19 | 0.486016 | 0.4935 | 0.445785 | 83950 |
| 1726608240 | 0.485 | 0.01 | 2.11 | 0.488813 | 0.5 | 0.48 | 39668 |
| 1726521720 | 0.475 | -0.024 | -4.81 | 0.49 | 0.49 | 0.474606 | 67102 |
| 1726262940 | 0.499 | 0.034 | 7.31 | 0.47511 | 0.5 | 0.47 | 73035 |
| 1726176540 | 0.465 | -0.005 | -1.06 | 0.4607 | 0.474 | 0.46 | 57941 |
| 1726090140 | 0.47 | 0.0018 | 0.38 | 0.483 | 0.483 | 0.4514 | 13434 |
| 1726003500 | 0.4682 | -0.0058 | -1.22 | 0.5 | 0.5 | 0.4505 | 26849 |
| 1725917160 | 0.474 | 0.029 | 6.52 | 0.4635 | 0.48 | 0.45 | 66181 |
| 1725658020 | 0.445 | -0.03 | -6.32 | 0.473415 | 0.475 | 0.43 | 53969 |
| 1725571440 | 0.475 | 0.015 | 3.26 | 0.4775 | 0.4798 | 0.47 | 37859 |
| 1725485040 | 0.46 | 0.03975 | 9.46 | 0.4254 | 0.475 | 0.4202 | 66075 |
| 1725398880 | 0.42025 | 0.0102501 | 2.50 | 0.4 | 0.44 | 0.4 | 100347 |
| 1725053340 | 0.4099999 | -0.015 | -3.53 | 0.401 | 0.4498 | 0.401 | 91767 |
| 1724966400 | 0.425 | -0.024 | -5.35 | 0.49 | 0.49 | 0.4 | 66596 |
| 1724880360 | 0.449 | -0.003 | -0.66 | 0.42 | 0.47 | 0.4 | 327866 |
| 1724794080 | 0.452 | -0.033 | -6.80 | 0.4863 | 0.4863 | 0.44 | 249502 |
| 1724707740 | 0.485 | 0 | 0.00 | 0.47 | 0.4862 | 0.4685 | 115638 |
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
