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 | -0.0053 | -1.22458410351 | 0.4328 | 0.465 | 0.40225 | 42550 | 0.43540085 | CS |
| 4 | -0.0125 | -2.84090909091 | 0.44 | 0.465 | 0.3801 | 21860 | 0.43212258 | CS |
| 12 | 0.0975 | 29.5454545455 | 0.33 | 0.48 | 0.33 | 38577 | 0.43249804 | CS |
| 26 | 0.0475 | 12.5 | 0.38 | 0.48 | 0.2842 | 41061 | 0.39219135 | CS |
| 52 | 0.2185 | 104.545454545 | 0.209 | 0.5211 | 0.157 | 31586 | 0.36910513 | CS |
| 156 | 0.3075 | 256.25 | 0.12 | 0.5211 | 0.1025 | 29074 | 0.35702435 | CS |
| 260 | 0.3075 | 256.25 | 0.12 | 0.5211 | 0.1025 | 29074 | 0.35702435 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.445 | 0.0299 | 7.20 | 0.4546 | 0.4547 | 0.4325 | 45700 |
| 1741814940 | 0.4151 | -0.00275 | -0.66 | 0.4184 | 0.4525 | 0.40225 | 37500 |
| 1741728000 | 0.41785 | 0 | 0.00 | 0.41785 | 0.41785 | 0.41785 | 0 |
| 1741641600 | 0.41785 | -0.02215 | -5.03 | 0.4621 | 0.465 | 0.41785 | 3500 |
| 1741386000 | 0.44 | 0.0184 | 4.36 | 0.4328 | 0.44 | 0.425 | 83500 |
| 1741300140 | 0.4216 | -0.0084 | -1.95 | 0.43208 | 0.43208 | 0.4205 | 23100 |
| 1741213440 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.42 | 2372 |
| 1741127160 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1741040760 | 0.425 | 0.0199 | 4.91 | 0.39345 | 0.425 | 0.3801 | 74200 |
| 1740781260 | 0.4051 | -0.0349 | -7.93 | 0.4148 | 0.4148 | 0.4051 | 14692 |
| 1740695340 | 0.44 | 0.0255 | 6.15 | 0.44 | 0.44 | 0.44 | 700 |
| 1740608880 | 0.4145 | 0 | 0.00 | 0.4145 | 0.4145 | 0.4145 | 0 |
| 1740522480 | 0.4145 | -0.0255 | -5.80 | 0.4104 | 0.4145 | 0.4104 | 5500 |
| 1740435600 | 0.44 | -0.00934 | -2.08 | 0.45 | 0.45 | 0.43 | 5066 |
| 1740176400 | 0.44934 | 0.00914 | 2.08 | 0.44305 | 0.44934 | 0.44305 | 2972 |
| 1740090480 | 0.4402 | 0.0168 | 3.97 | 0.439 | 0.4402 | 0.439 | 9100 |
| 1740003960 | 0.4234 | -0.0266 | -5.91 | 0.455 | 0.455 | 0.4234 | 14000 |
| 1739917740 | 0.45 | -0.015 | -3.23 | 0.4525 | 0.4525 | 0.45 | 16762 |
| 1739572020 | 0.465 | 0.0276 | 6.31 | 0.44 | 0.465 | 0.44 | 11100 |
| 1739485320 | 0.4374 | 0.00825 | 1.92 | 0.44 | 0.449 | 0.43 | 5065 |
| 1739398920 | 0.42915 | -0.02585 | -5.68 | 0.45 | 0.47 | 0.4185 | 58855 |
| 1739312940 | 0.455 | 0.01 | 2.25 | 0.45 | 0.458 | 0.45 | 2000 |
| 1739226000 | 0.445 | -0.035 | -7.29 | 0.4743 | 0.4743 | 0.445 | 58698 |
| 1738967160 | 0.48 | 0.06995 | 17.06 | 0.446 | 0.48 | 0.4074999 | 577011 |
| 1738880400 | 0.41005 | -0.00895 | -2.14 | 0.4436 | 0.4436 | 0.4026 | 20280 |
| 1738794000 | 0.419 | 0.0090001 | 2.20 | 0.419 | 0.419 | 0.419 | 200 |
| 1738708080 | 0.4099999 | 0.0187999 | 4.81 | 0.426 | 0.43 | 0.4081 | 30830 |
| 1738621740 | 0.3912 | -0.0478 | -10.89 | 0.3968999 | 0.406 | 0.3912 | 15400 |
| 1738362000 | 0.439 | 0.019 | 4.52 | 0.439 | 0.439 | 0.423 | 8920 |
| 1738276080 | 0.42 | 0.0049 | 1.18 | 0.4295 | 0.4295 | 0.42 | 28010 |
| 1738189680 | 0.4151 | 0 | 0.00 | 0.4151 | 0.4151 | 0.4151 | 0 |
| 1738103280 | 0.4151 | -0.0147 | -3.42 | 0.4377 | 0.4377 | 0.4151 | 5971 |
| 1738016820 | 0.4298 | 0.03 | 7.50 | 0.4237 | 0.4298 | 0.4149 | 7210 |
| 1737757440 | 0.3998 | 0.0088 | 2.25 | 0.405 | 0.405 | 0.3998 | 27559 |
| 1737671040 | 0.391 | 0 | 0.00 | 0.391 | 0.391 | 0.391 | 0 |
| 1737584640 | 0.391 | -0.009 | -2.25 | 0.382 | 0.391 | 0.373 | 10752 |
| 1737498540 | 0.4 | 0.009 | 2.30 | 0.4099999 | 0.4099999 | 0.4 | 2800 |
| 1737152880 | 0.391 | -0.0012 | -0.31 | 0.391 | 0.391 | 0.391 | 700 |
| 1737066000 | 0.3922 | 0 | 0.00 | 0.3922 | 0.3922 | 0.3922 | 0 |
| 1736979600 | 0.3922 | 0 | 0.00 | 0.3922 | 0.3922 | 0.3922 | 0 |
| 1736893200 | 0.3922 | 0 | 0.00 | 0.3922 | 0.3922 | 0.3922 | 0 |
| 1736806800 | 0.3922 | -0.0218 | -5.27 | 0.415 | 0.415 | 0.39 | 24998 |
| 1736547720 | 0.414 | 0.029 | 7.53 | 0.375 | 0.414 | 0.375 | 46768 |
| 1736375340 | 0.385 | 0.0029 | 0.76 | 0.3908 | 0.3908 | 0.385 | 42500 |
| 1736288940 | 0.3821 | 0.014 | 3.80 | 0.3821 | 0.3821 | 0.3821 | 55000 |
| 1736202180 | 0.3681 | 0 | 0.00 | 0.3681 | 0.3681 | 0.3681 | 0 |
| 1735942980 | 0.3681 | -0.0039 | -1.05 | 0.385 | 0.385 | 0.3681 | 60289 |
| 1735856700 | 0.372 | 0.003 | 0.81 | 0.365 | 0.372 | 0.356 | 111259 |
| 1735683960 | 0.369 | 0 | 0.00 | 0.3545 | 0.369 | 0.3441 | 66088 |
| 1735597740 | 0.369 | 0.0001 | 0.03 | 0.369 | 0.369 | 0.369 | 9894 |
| 1735338420 | 0.3689 | 0 | 0.00 | 0.3689 | 0.3689 | 0.3689 | 0 |
| 1735252020 | 0.3689 | 0.0389 | 11.79 | 0.3528 | 0.3689 | 0.3528 | 30000 |
| 1735078800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734992400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734733200 | 0.33 | -0.0124 | -3.62 | 0.33 | 0.33 | 0.33 | 2000 |
| 1734646800 | 0.3424 | -0.0176 | -4.89 | 0.35 | 0.35 | 0.3424 | 32611 |
| 1734560940 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 5000 |
| 1734474360 | 0.36 | -0.0135 | -3.61 | 0.355 | 0.36 | 0.355 | 14800 |
| 1734388140 | 0.3735 | -0.015 | -3.86 | 0.358 | 0.4074999 | 0.358 | 24805 |
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
