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 | 0.0106 | 3.63262508568 | 0.2918 | 0.3398 | 0.28 | 96807 | 0.30035126 | CS |
| 4 | 0.0114 | 3.9175257732 | 0.291 | 0.34184 | 0.272 | 241662 | 0.31621963 | CS |
| 12 | -0.1376 | -31.2727272727 | 0.44 | 0.494 | 0.22 | 270890 | 0.32456307 | CS |
| 26 | -0.2176 | -41.8461538462 | 0.52 | 0.69 | 0.22 | 210279 | 0.41524003 | CS |
| 52 | -0.4573 | -60.1948137423 | 0.7597 | 1.09 | 0.22 | 259951 | 0.58782444 | CS |
| 156 | -3.1476 | -91.2347826087 | 3.45 | 4.88 | 0.22 | 250199 | 1.07425787 | CS |
| 260 | -0.9826 | -76.46692607 | 1.285 | 9.46 | 0.22 | 299092 | 3.0902281 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738189740 | 0.3024 | -0.0054 | -1.75 | 0.296 | 0.3136399 | 0.293 | 61569 |
| 1738103280 | 0.3078 | 0.0058 | 1.92 | 0.31 | 0.31 | 0.2839999 | 83707 |
| 1738016820 | 0.302 | -0.021 | -6.50 | 0.33 | 0.3398 | 0.2913 | 44499 |
| 1737757440 | 0.323 | 0.033 | 11.38 | 0.29 | 0.33 | 0.28 | 90497 |
| 1737671220 | 0.29 | 0 | 0.00 | 0.29 | 0.31 | 0.28 | 126562 |
| 1737584640 | 0.29 | -0.01185 | -3.93 | 0.2918 | 0.3141 | 0.29 | 138770 |
| 1737498540 | 0.30185 | -0.02005 | -6.23 | 0.3226 | 0.3226 | 0.29 | 186835 |
| 1737152880 | 0.3219 | 0.01337 | 4.33 | 0.3 | 0.3219 | 0.2959 | 2648072 |
| 1737066420 | 0.30853 | 0.00853 | 2.84 | 0.3045 | 0.315 | 0.29 | 120670 |
| 1736979720 | 0.3 | 0.0006 | 0.20 | 0.295 | 0.3086999 | 0.295 | 39769 |
| 1736893380 | 0.2994 | -0.0031 | -1.02 | 0.3118 | 0.3118 | 0.295 | 49264 |
| 1736806800 | 0.3025 | 0.002 | 0.67 | 0.272 | 0.313 | 0.272 | 65136 |
| 1736547720 | 0.3005 | 0.0039001 | 1.31 | 0.2832 | 0.3046 | 0.28 | 53689 |
| 1736375340 | 0.2965999 | -0.00565 | -1.87 | 0.2980999 | 0.31 | 0.29 | 62188 |
| 1736288940 | 0.30225 | -0.00725 | -2.34 | 0.3001 | 0.32322 | 0.3 | 71207 |
| 1736202360 | 0.3095 | -0.0094 | -2.95 | 0.31378 | 0.319 | 0.2959 | 94814 |
| 1735942980 | 0.3189 | -0.0107 | -3.25 | 0.30995 | 0.34184 | 0.304815 | 74502 |
| 1735856700 | 0.3296 | 0.0186 | 5.98 | 0.291 | 0.3296 | 0.291 | 158068 |
| 1735683960 | 0.311 | 0.0354 | 12.84 | 0.2652 | 0.315 | 0.2652 | 296578 |
| 1735597740 | 0.2756 | 0.0056 | 2.07 | 0.2635 | 0.2829999 | 0.257 | 216758 |
| 1735338000 | 0.27 | -0.007 | -2.53 | 0.2816 | 0.28515 | 0.265 | 240878 |
| 1735252020 | 0.277 | -0.0088 | -3.08 | 0.271 | 0.297 | 0.26 | 163708 |
| 1735078200 | 0.2858 | 0.0097 | 3.51 | 0.271 | 0.3 | 0.271 | 43886 |
| 1734992400 | 0.2761 | -0.0083 | -2.92 | 0.275 | 0.29452 | 0.258 | 148107 |
| 1734733200 | 0.2844 | 0.0104 | 3.80 | 0.2625 | 0.298 | 0.26 | 203359 |
| 1734646800 | 0.274 | -0.015 | -5.19 | 0.2873 | 0.30704 | 0.27 | 194375 |
| 1734560940 | 0.289 | -0.006 | -2.03 | 0.262 | 0.32 | 0.26 | 455560 |
| 1734474360 | 0.295 | 0.01863 | 6.74 | 0.265 | 0.2975999 | 0.26 | 334324 |
| 1734388140 | 0.27637 | -0.00973 | -3.40 | 0.2671 | 0.2867 | 0.26 | 233384 |
| 1734128940 | 0.2861 | 0.0133 | 4.88 | 0.263 | 0.3069 | 0.263 | 402049 |
| 1734042480 | 0.2728 | -0.0188 | -6.45 | 0.2854999 | 0.2977 | 0.2624 | 200578 |
| 1733955900 | 0.2916 | -0.0241 | -7.63 | 0.315 | 0.315 | 0.2793 | 316333 |
| 1733869200 | 0.3157 | -0.0143 | -4.33 | 0.3181 | 0.3374 | 0.3 | 117079 |
| 1733782800 | 0.33 | 0.02 | 6.45 | 0.298 | 0.343 | 0.298 | 150182 |
| 1733523600 | 0.31 | -0.0084 | -2.64 | 0.303 | 0.329 | 0.303 | 35860 |
| 1733437500 | 0.3184 | 0.0234 | 7.93 | 0.3 | 0.329 | 0.275 | 394498 |
| 1733350980 | 0.295 | -0.033 | -10.06 | 0.307 | 0.3325 | 0.28 | 517624 |
| 1733264700 | 0.328 | -0.01274 | -3.74 | 0.33 | 0.3632 | 0.3202 | 119462 |
| 1733178180 | 0.34074 | -0.00726 | -2.09 | 0.33 | 0.35 | 0.313 | 195526 |
| 1732918200 | 0.3479999 | 0.0007499 | 0.22 | 0.33 | 0.3502 | 0.33 | 40588 |
| 1732746540 | 0.34725 | -0.00235 | -0.67 | 0.375 | 0.375 | 0.3217999 | 296678 |
| 1732660140 | 0.3496 | 0.0111501 | 3.29 | 0.332 | 0.362 | 0.32025 | 145653 |
| 1732573560 | 0.3384499 | 0.0159999 | 4.96 | 0.32 | 0.34 | 0.299 | 92094 |
| 1732314000 | 0.32245 | 0.00045 | 0.14 | 0.303 | 0.3286 | 0.303 | 88838 |
| 1732227900 | 0.322 | -0.0387 | -10.73 | 0.335 | 0.37 | 0.3 | 193399 |
| 1732141740 | 0.3607 | 0.0057 | 1.61 | 0.349 | 0.416 | 0.323 | 1119385 |
| 1732054800 | 0.355 | -0.05 | -12.35 | 0.4055 | 0.42 | 0.343 | 107129 |
| 1731968640 | 0.405 | -0.04 | -8.99 | 0.494 | 0.494 | 0.402 | 172608 |
| 1731709260 | 0.445 | 0.055 | 14.10 | 0.37325 | 0.445 | 0.35 | 106768 |
| 1731622800 | 0.39 | -0.0169 | -4.15 | 0.4099999 | 0.415 | 0.37515 | 169381 |
| 1731536760 | 0.4069 | 0.0579 | 16.59 | 0.29 | 0.4178 | 0.29 | 384981 |
| 1731450480 | 0.349 | 0.079 | 29.26 | 0.287 | 0.349 | 0.22 | 545470 |
| 1731363600 | 0.27 | -0.08444 | -23.82 | 0.3449999 | 0.3561599 | 0.2552 | 838956 |
| 1731104400 | 0.35444 | -0.03566 | -9.14 | 0.352 | 0.39825 | 0.3454 | 181347 |
| 1731018540 | 0.3901 | 0.0001 | 0.03 | 0.3249 | 0.4 | 0.3249 | 530462 |
| 1730931600 | 0.39 | -0.0579 | -12.93 | 0.44 | 0.44 | 0.35 | 800456 |
| 1730845680 | 0.4479 | -0.0184 | -3.95 | 0.465 | 0.4764 | 0.4338 | 84054 |
| 1730759160 | 0.4663 | 0.0283 | 6.46 | 0.5118 | 0.5118 | 0.4243 | 221217 |
| 1730496420 | 0.438 | -0.03123 | -6.66 | 0.54 | 0.54 | 0.43 | 570815 |
| 1730409780 | 0.46923 | -0.01017 | -2.12 | 0.47 | 0.5024999 | 0.456 | 74781 |
| 1730323500 | 0.4794 | 0.0094 | 2.00 | 0.5029 | 0.52645 | 0.455 | 182697 |
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
