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 | 0.005 | 2 | 0.25 | 0.2827 | 0.2445 | 6340 | 0.26219716 | CS |
| 4 | -0.036 | -12.3711340206 | 0.291 | 0.291 | 0.2445 | 10162 | 0.26521033 | CS |
| 12 | -0.0972 | -27.597955707 | 0.3522 | 0.39575 | 0.2445 | 24680 | 0.34277244 | CS |
| 26 | 0.0296 | 13.1322094055 | 0.2254 | 0.4116 | 0.2232 | 41634 | 0.33416005 | CS |
| 52 | -0.0149 | -5.52056317155 | 0.2699 | 0.4116 | 0.209 | 35796 | 0.29964351 | CS |
| 156 | -0.229355 | -47.3526648842 | 0.484355 | 0.56702 | 0.209 | 30925 | 0.36408824 | CS |
| 260 | -0.37365 | -59.4368885707 | 0.62865 | 0.825 | 0.209 | 41222 | 0.4273887 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.255 | -0.0075 | -2.86 | 0.255 | 0.255 | 0.255 | 80100 |
| 1739485320 | 0.2625 | -0.0175 | -6.25 | 0.26876 | 0.26876 | 0.2625 | 2000 |
| 1739398920 | 0.28 | 0.0355 | 14.52 | 0.2827 | 0.2827 | 0.2791 | 14500 |
| 1739312940 | 0.2445 | -0.0015 | -0.61 | 0.254 | 0.254 | 0.2445 | 9700 |
| 1739226000 | 0.246 | -0.004 | -1.60 | 0.25 | 0.25 | 0.246 | 5000 |
| 1738967160 | 0.25 | 0.0018 | 0.73 | 0.25 | 0.25 | 0.25 | 500 |
| 1738880400 | 0.2482 | 0 | 0.00 | 0.2482 | 0.2482 | 0.2482 | 0 |
| 1738794000 | 0.2482 | -0.00505 | -1.99 | 0.2531 | 0.2531 | 0.2482 | 400 |
| 1738708080 | 0.2532499 | -0.00207 | -0.81 | 0.2532499 | 0.2532499 | 0.2532499 | 1000 |
| 1738621740 | 0.25532 | 0.00532 | 2.13 | 0.25532 | 0.25532 | 0.25532 | 1000 |
| 1738362480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738276080 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 6957 |
| 1738189740 | 0.27 | 0.00455 | 1.71 | 0.278 | 0.278 | 0.27 | 5500 |
| 1738103280 | 0.26545 | 0.00335 | 1.28 | 0.262 | 0.26545 | 0.262 | 3350 |
| 1738016640 | 0.2621 | 0 | 0.00 | 0.2621 | 0.2621 | 0.2621 | 0 |
| 1737757440 | 0.2621 | -0.0079 | -2.93 | 0.27 | 0.27 | 0.262 | 40700 |
| 1737671220 | 0.27 | 0.00155 | 0.58 | 0.27 | 0.28 | 0.27 | 38500 |
| 1737584640 | 0.26845 | -0.00425 | -1.56 | 0.27 | 0.27 | 0.2601 | 31500 |
| 1737498540 | 0.2727 | -0.0183 | -6.29 | 0.2727 | 0.2727 | 0.2727 | 450 |
| 1737152880 | 0.291 | 0.031 | 11.92 | 0.291 | 0.291 | 0.291 | 1536 |
| 1737066420 | 0.26 | -0.02 | -7.14 | 0.2663 | 0.2663 | 0.26 | 19500 |
| 1736979720 | 0.28 | -0.00887 | -3.07 | 0.2938 | 0.2938 | 0.28 | 5100 |
| 1736893380 | 0.28887 | -0.00313 | -1.07 | 0.2663 | 0.28887 | 0.2663 | 895 |
| 1736806800 | 0.292 | 0.0019 | 0.65 | 0.298 | 0.298 | 0.292 | 13020 |
| 1736547720 | 0.2901 | -0.0153 | -5.01 | 0.298 | 0.298 | 0.2901 | 4000 |
| 1736375340 | 0.3054 | -0.0051 | -1.64 | 0.3054 | 0.3054 | 0.3054 | 150 |
| 1736288940 | 0.3105 | 0.0005 | 0.16 | 0.3105 | 0.3105 | 0.3105 | 5011 |
| 1736202360 | 0.31 | 0.004682 | 1.53 | 0.31 | 0.31 | 0.31 | 1700 |
| 1735942980 | 0.305318 | 0.009418 | 3.18 | 0.305318 | 0.305318 | 0.305318 | 3160 |
| 1735856760 | 0.2959 | 0 | 0.00 | 0.2959 | 0.2959 | 0.2959 | 0 |
| 1735683960 | 0.2959 | -0.0001 | -0.03 | 0.2959 | 0.2959 | 0.2959 | 2551 |
| 1735597740 | 0.296 | -0.0076 | -2.50 | 0.2962 | 0.2962 | 0.296 | 3150 |
| 1735338000 | 0.3036 | -0.015 | -4.71 | 0.3183 | 0.3183 | 0.3036 | 6342 |
| 1735252020 | 0.3186 | -0.00895 | -2.73 | 0.2959 | 0.3186 | 0.2959 | 3660 |
| 1735078200 | 0.32755 | -0.00125 | -0.38 | 0.32755 | 0.32755 | 0.32755 | 225 |
| 1734992400 | 0.3288 | -0.0042 | -1.26 | 0.3288 | 0.3288 | 0.3288 | 2500 |
| 1734733200 | 0.333 | 0.0033 | 1.00 | 0.333 | 0.333 | 0.333 | 4027 |
| 1734646800 | 0.3297 | -0.0193 | -5.53 | 0.3297 | 0.3297 | 0.3297 | 10010 |
| 1734560940 | 0.349 | 0.0010001 | 0.29 | 0.349 | 0.349 | 0.349 | 200 |
| 1734474360 | 0.3479999 | -0.022 | -5.95 | 0.3633 | 0.3633 | 0.3479999 | 518590 |
| 1734388140 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1734128940 | 0.37 | -0.02 | -5.13 | 0.3888 | 0.3888 | 0.37 | 174036 |
| 1734042480 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1070 |
| 1733955900 | 0.39 | 0.0059 | 1.54 | 0.3852 | 0.39 | 0.3852 | 47340 |
| 1733869200 | 0.3841 | -0.0059 | -1.51 | 0.3841 | 0.3841 | 0.3841 | 2000 |
| 1733782800 | 0.39 | 0.0015 | 0.39 | 0.38881 | 0.39 | 0.3877 | 19000 |
| 1733523600 | 0.3885 | -0.002 | -0.51 | 0.38315 | 0.3885 | 0.38315 | 16437 |
| 1733437500 | 0.3905 | 0.0079 | 2.06 | 0.383 | 0.39575 | 0.382 | 71585 |
| 1733350980 | 0.3826 | 0.0147 | 4.00 | 0.3749 | 0.3826 | 0.37 | 39930 |
| 1733264580 | 0.3679 | 0 | 0.00 | 0.3679 | 0.3679 | 0.3679 | 0 |
| 1733178180 | 0.3679 | 0.0179 | 5.11 | 0.3675 | 0.3679 | 0.3675 | 2670 |
| 1732919340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732746540 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 3000 |
| 1732660140 | 0.3449999 | 0.0068999 | 2.04 | 0.3395 | 0.3449999 | 0.3395 | 34800 |
| 1732573560 | 0.3381 | -0.00505 | -1.47 | 0.3381 | 0.3381 | 0.3381 | 5000 |
| 1732314000 | 0.34315 | 0.01215 | 3.67 | 0.3522 | 0.3522 | 0.3431 | 1370 |
| 1732228140 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1732141740 | 0.331 | 0.031 | 10.33 | 0.331 | 0.331 | 0.331 | 1560 |
| 1732055040 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731968640 | 0.3 | 0.0075 | 2.56 | 0.302947 | 0.302947 | 0.2962 | 75000 |
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
