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 | -0.07 | -12.7272727273 | 0.55 | 0.55 | 0.4579 | 45242 | 0.52208166 | CS |
| 4 | -0.1603 | -25.0351397782 | 0.6403 | 0.75 | 0.4579 | 19566 | 0.5423194 | CS |
| 12 | 0.0431 | 9.86495765621 | 0.4369 | 0.75 | 0.29757 | 17149 | 0.56062969 | CS |
| 26 | 0.4152 | 640.740740741 | 0.0648 | 0.75 | 0.0427 | 27206 | 0.41464273 | CS |
| 52 | 0.35 | 269.230769231 | 0.13 | 0.75 | 0.01 | 22427 | 0.32020317 | CS |
| 156 | 0.2508 | 109.42408377 | 0.2292 | 0.75 | 0.01 | 27843 | 0.24479264 | CS |
| 260 | 0.3136 | 188.461538462 | 0.1664 | 1.21 | 0.01 | 53940 | 0.37135913 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.48 | -0.0217 | -4.33 | 0.49 | 0.49 | 0.48 | 5204 |
| 1741300140 | 0.5017 | 0.0217 | 4.52 | 0.48 | 0.5017 | 0.48 | 8600 |
| 1741213440 | 0.48 | -0.0444 | -8.47 | 0.48 | 0.48 | 0.48 | 2500 |
| 1741126800 | 0.5244 | -0.0256 | -4.65 | 0.4579 | 0.54 | 0.4579 | 209402 |
| 1741040760 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 502 |
| 1740781260 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 10000 |
| 1740695340 | 0.52 | -0.02 | -3.70 | 0.5223 | 0.54 | 0.52 | 15156 |
| 1740608400 | 0.54 | -0.015 | -2.70 | 0.54 | 0.54 | 0.54 | 9227 |
| 1740522480 | 0.555 | -0.01 | -1.77 | 0.5842 | 0.5842 | 0.555 | 6490 |
| 1740435600 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1740176400 | 0.5649999 | -0.005 | -0.88 | 0.74 | 0.74 | 0.5649999 | 7688 |
| 1740090480 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 1938 |
| 1740003960 | 0.56 | -0.034 | -5.72 | 0.74 | 0.74 | 0.56 | 3440 |
| 1739917740 | 0.594 | 0.034 | 6.07 | 0.65 | 0.65 | 0.56 | 4550 |
| 1739572020 | 0.56 | -0.0527 | -8.60 | 0.75 | 0.75 | 0.56 | 29608 |
| 1739485320 | 0.6127 | 0.0527 | 9.41 | 0.6127 | 0.6127 | 0.6127 | 150 |
| 1739398920 | 0.56 | -0.12 | -17.65 | 0.6405 | 0.75 | 0.56 | 5677 |
| 1739312940 | 0.68 | 0.04 | 6.25 | 0.63 | 0.6899999 | 0.624 | 19702 |
| 1739226000 | 0.64 | 0.01 | 1.59 | 0.6403 | 0.65 | 0.49 | 12362 |
| 1738967160 | 0.63 | 0 | 0.00 | 0.6247 | 0.74 | 0.6247 | 41711 |
| 1738880400 | 0.63 | 0.0037 | 0.59 | 0.7 | 0.7 | 0.6062 | 4035 |
| 1738794480 | 0.6263 | 0 | 0.00 | 0.6263 | 0.6263 | 0.6263 | 0 |
| 1738708080 | 0.6263 | 0.0663 | 11.84 | 0.5699999 | 0.6263 | 0.5651 | 2185 |
| 1738621740 | 0.56 | -0.0703 | -11.15 | 0.55 | 0.56 | 0.5434 | 8050 |
| 1738362000 | 0.6303 | -0.0197 | -3.03 | 0.6303 | 0.6303 | 0.6303 | 2000 |
| 1738276140 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738189740 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 21000 |
| 1738103280 | 0.66 | -0.02 | -2.94 | 0.6798999 | 0.68 | 0.66 | 6965 |
| 1738016820 | 0.68 | -0.04 | -5.56 | 0.7 | 0.7 | 0.66 | 8041 |
| 1737757440 | 0.72 | 0.01 | 1.41 | 0.75 | 0.75 | 0.6986 | 36821 |
| 1737671220 | 0.71 | 0.06 | 9.23 | 0.6899999 | 0.71 | 0.6899999 | 21540 |
| 1737584640 | 0.65 | 0.007 | 1.09 | 0.6 | 0.6561 | 0.6 | 23362 |
| 1737498540 | 0.643 | 0.023 | 3.71 | 0.65 | 0.652 | 0.643 | 31869 |
| 1737152880 | 0.62 | -0.0111 | -1.76 | 0.6042 | 0.62 | 0.6042 | 3433 |
| 1737066420 | 0.6311 | 0.0327 | 5.46 | 0.6117 | 0.6312 | 0.6117 | 3094 |
| 1736979720 | 0.5984 | 0.0584 | 10.81 | 0.58 | 0.5984 | 0.5 | 28543 |
| 1736893380 | 0.54 | 0.0387 | 7.72 | 0.55 | 0.55 | 0.54 | 3000 |
| 1736806800 | 0.5013 | 0.0067 | 1.35 | 0.5013 | 0.5013 | 0.5013 | 1600 |
| 1736547720 | 0.4946 | -0.0254 | -4.88 | 0.33 | 0.4946 | 0.33 | 1466 |
| 1736375340 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.52 | 69501 |
| 1736288940 | 0.53 | 0 | 0.00 | 0.54 | 0.5422 | 0.53 | 13027 |
| 1736202180 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1735942980 | 0.53 | -0.02 | -3.64 | 0.6 | 0.6 | 0.53 | 6012 |
| 1735856760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735683960 | 0.55 | -0.06 | -9.84 | 0.551 | 0.551 | 0.55 | 5503 |
| 1735597200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735338000 | 0.61 | -0.03 | -4.69 | 0.5719999 | 0.62 | 0.3302 | 21189 |
| 1735252020 | 0.64 | 0.14 | 28.00 | 0.64 | 0.64 | 0.64 | 200 |
| 1735078800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734992400 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 11465 |
| 1734733200 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 5089 |
| 1734646800 | 0.45 | 0.0288 | 6.84 | 0.495 | 0.5 | 0.45 | 53190 |
| 1734560940 | 0.4212 | 0.0712 | 20.34 | 0.3333999 | 0.4216 | 0.3333999 | 16761 |
| 1734474360 | 0.35 | -0.1087 | -23.70 | 0.38 | 0.38 | 0.29757 | 15404 |
| 1734388140 | 0.4587 | -0.0013 | -0.28 | 0.4369 | 0.462 | 0.4368 | 4899 |
| 1734128940 | 0.46 | -0.005 | -1.08 | 0.4617 | 0.4617 | 0.38 | 28361 |
| 1734042480 | 0.465 | -0.035 | -7.00 | 0.465 | 0.465 | 0.465 | 3000 |
| 1733955900 | 0.5 | 0.0047 | 0.95 | 0.49 | 0.525 | 0.49 | 56850 |
| 1733869200 | 0.4953 | -0.0167 | -3.26 | 0.55 | 0.55 | 0.45 | 13422 |
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
