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 | 0.013 | 3.9039039039 | 0.333 | 0.3669 | 0.3254 | 43087 | 0.35108698 | CS |
| 4 | -0.004 | -1.14285714286 | 0.35 | 0.3809 | 0.3254 | 37292 | 0.35501356 | CS |
| 12 | -0.0169 | -4.65693028382 | 0.3629 | 0.4665 | 0.3254 | 63521 | 0.39396341 | CS |
| 26 | -0.0776 | -18.3191690274 | 0.4236 | 0.4665 | 0.308 | 46344 | 0.38723082 | CS |
| 52 | 0.08029 | 30.2171540401 | 0.26571 | 0.4665 | 0.2393 | 50527 | 0.38802794 | CS |
| 156 | -0.1236 | -26.3202725724 | 0.4696 | 0.53 | 0.17245 | 34351 | 0.37438333 | CS |
| 260 | -0.0947 | -21.4885409576 | 0.4407 | 0.9145 | 0.17245 | 54214 | 0.53540495 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733782800 | 0.3459999 | 0.0121599 | 3.64 | 0.343827 | 0.3551 | 0.3405 | 45770 |
| 1733523600 | 0.33384 | -0.02496 | -6.96 | 0.35 | 0.35 | 0.3254 | 50969 |
| 1733437500 | 0.3588 | 0.0034 | 0.96 | 0.3549 | 0.3588 | 0.35 | 6500 |
| 1733350980 | 0.3554 | -0.0115 | -3.13 | 0.3511 | 0.3587 | 0.3501 | 61945 |
| 1733264700 | 0.3669 | 0.0091 | 2.54 | 0.333 | 0.3669 | 0.333 | 50249 |
| 1733178180 | 0.3578 | -0.0072 | -1.97 | 0.365 | 0.365 | 0.355 | 21225 |
| 1732918200 | 0.365 | -0.005 | -1.35 | 0.37165 | 0.378 | 0.365 | 25100 |
| 1732746540 | 0.37 | 0.02 | 5.71 | 0.365 | 0.3809 | 0.365 | 88371 |
| 1732660140 | 0.35 | -0.0018 | -0.51 | 0.35505 | 0.3587 | 0.35 | 92409 |
| 1732573560 | 0.3518 | -0.0022 | -0.62 | 0.349 | 0.3518 | 0.349 | 1906 |
| 1732314000 | 0.354 | -0.006 | -1.67 | 0.3469999 | 0.365 | 0.3469999 | 43925 |
| 1732227900 | 0.36 | 0.008 | 2.27 | 0.351 | 0.37 | 0.351 | 13855 |
| 1732141740 | 0.352 | -0.018 | -4.86 | 0.3695 | 0.3695 | 0.352 | 11617 |
| 1732054800 | 0.37 | 0.01 | 2.78 | 0.375 | 0.375 | 0.37 | 4574 |
| 1731968640 | 0.36 | 0.01 | 2.86 | 0.34 | 0.3708 | 0.34 | 16103 |
| 1731709260 | 0.35 | -0.0146 | -4.00 | 0.3522 | 0.3605 | 0.35 | 33899 |
| 1731622800 | 0.3646 | 0.0245 | 7.20 | 0.3488 | 0.3646 | 0.34792 | 64900 |
| 1731536760 | 0.3401 | -0.00915 | -2.62 | 0.34 | 0.3511 | 0.34 | 52002 |
| 1731450480 | 0.34925 | -0.00075 | -0.21 | 0.35 | 0.35 | 0.3469999 | 23233 |
| 1731363600 | 0.35 | -0.02115 | -5.70 | 0.3649 | 0.3649 | 0.35 | 16621 |
| 1731104400 | 0.37115 | -0.01255 | -3.27 | 0.3793 | 0.3793 | 0.36995 | 4802 |
| 1731018540 | 0.3837 | 0.0237 | 6.58 | 0.36 | 0.3844 | 0.3516 | 30237 |
| 1730931600 | 0.36 | -0.015 | -4.00 | 0.3938 | 0.3938 | 0.36 | 69292 |
| 1730845680 | 0.375 | 0.0022 | 0.59 | 0.38 | 0.388 | 0.37 | 36547 |
| 1730759160 | 0.3728 | -0.0077 | -2.02 | 0.3748 | 0.38345 | 0.3713 | 45889 |
| 1730496420 | 0.3805 | 0.0025 | 0.66 | 0.391 | 0.391 | 0.36901 | 94415 |
| 1730409780 | 0.378 | -0.027 | -6.67 | 0.4089999 | 0.4089999 | 0.378 | 210470 |
| 1730323500 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.398 | 99991 |
| 1730237280 | 0.4099999 | -0.0198 | -4.61 | 0.43 | 0.43 | 0.4099999 | 172641 |
| 1730150880 | 0.4298 | 0.0098 | 2.33 | 0.435 | 0.435 | 0.4256 | 17319 |
| 1729891500 | 0.42 | -0.008 | -1.87 | 0.42 | 0.42736 | 0.404 | 44154 |
| 1729805160 | 0.428 | 0.001431 | 0.34 | 0.43 | 0.4421 | 0.428 | 24697 |
| 1729718940 | 0.426569 | -0.013431 | -3.05 | 0.4386 | 0.4389 | 0.425 | 71118 |
| 1729632300 | 0.44 | 0 | 0.00 | 0.44965 | 0.4525 | 0.44 | 210805 |
| 1729545600 | 0.44 | 0.0118 | 2.76 | 0.4101 | 0.4665 | 0.4101 | 115952 |
| 1729286400 | 0.4282 | 0.0131 | 3.16 | 0.415 | 0.43 | 0.4099999 | 266750 |
| 1729200000 | 0.4151 | -0.0049 | -1.17 | 0.42 | 0.4286 | 0.4150499 | 17424 |
| 1729113960 | 0.42 | 0.0003 | 0.07 | 0.422 | 0.4241 | 0.42 | 70847 |
| 1729027680 | 0.4197 | 0.00355 | 0.85 | 0.4213 | 0.4213 | 0.4147 | 28450 |
| 1728941220 | 0.41615 | 0.00115 | 0.28 | 0.413 | 0.41615 | 0.413 | 15230 |
| 1728681900 | 0.415 | 0.0056 | 1.37 | 0.42045 | 0.4213 | 0.4142 | 20975 |
| 1728595560 | 0.4094 | 0.0194 | 4.97 | 0.3955 | 0.41129 | 0.392827 | 126826 |
| 1728508800 | 0.39 | 0.0113 | 2.98 | 0.38595 | 0.39 | 0.38 | 7548 |
| 1728422580 | 0.3787 | -0.0139 | -3.54 | 0.3815 | 0.3886 | 0.37 | 95896 |
| 1728336000 | 0.3926 | -0.00165 | -0.42 | 0.39 | 0.4022 | 0.3857999 | 73620 |
| 1728077220 | 0.39425 | -0.01215 | -2.99 | 0.4022 | 0.4059 | 0.39425 | 4834 |
| 1727990760 | 0.4064 | 0.00615 | 1.54 | 0.4043 | 0.4069 | 0.39 | 29227 |
| 1727904000 | 0.40025 | -0.0026 | -0.65 | 0.39784 | 0.4099999 | 0.3968999 | 11446 |
| 1727818140 | 0.40285 | -0.00715 | -1.74 | 0.4099 | 0.4099 | 0.40285 | 39229 |
| 1727731380 | 0.4099999 | 0.0099999 | 2.50 | 0.3955 | 0.42 | 0.3955 | 68106 |
| 1727472000 | 0.4 | -0.009655 | -2.36 | 0.42 | 0.42 | 0.4 | 35520 |
| 1727386200 | 0.409655 | 0.004655 | 1.15 | 0.4107 | 0.42 | 0.40645 | 144902 |
| 1727299200 | 0.405 | -0.0182 | -4.30 | 0.41606 | 0.41606 | 0.405 | 20005 |
| 1727212800 | 0.4232 | 0.0137001 | 3.35 | 0.4099999 | 0.4232 | 0.401 | 47370 |
| 1727126940 | 0.4094999 | 0.0264999 | 6.92 | 0.38 | 0.4108 | 0.38 | 177431 |
| 1726867200 | 0.383 | 0.008 | 2.13 | 0.3875 | 0.42 | 0.3695 | 281116 |
| 1726781220 | 0.375 | 0.04 | 11.94 | 0.340005 | 0.38 | 0.335 | 133836 |
| 1726694460 | 0.335 | -0.018 | -5.10 | 0.34 | 0.3482 | 0.335 | 23013 |
| 1726608240 | 0.353 | -0.007 | -1.94 | 0.3629 | 0.363 | 0.35 | 34650 |
| 1726521720 | 0.36 | 0 | 0.00 | 0.315 | 0.36 | 0.315 | 29377 |
| 1726262940 | 0.36 | 0.0125001 | 3.60 | 0.35875 | 0.365 | 0.35 | 113915 |
| 1726176540 | 0.3474999 | 0.0298999 | 9.41 | 0.308 | 0.35 | 0.308 | 62253 |
| 1726090140 | 0.3176 | -0.0146 | -4.39 | 0.3372 | 0.3372 | 0.3173 | 11269 |
| 1726003500 | 0.3322 | -0.0043 | -1.28 | 0.3384 | 0.3384 | 0.33 | 16576 |
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
