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 | -0.009 | -1.73410404624 | 0.519 | 0.535 | 0.44 | 140725 | 0.45909848 | CS |
| 4 | 0.115 | 29.1139240506 | 0.395 | 0.535 | 0.37 | 203892 | 0.45045841 | CS |
| 12 | 0.2159 | 73.4104046243 | 0.2941 | 0.535 | 0.27 | 125364 | 0.39024106 | CS |
| 26 | 0.1445 | 39.5348837209 | 0.3655 | 0.535 | 0.27 | 126218 | 0.35602343 | CS |
| 52 | 0.165 | 47.8260869565 | 0.345 | 0.55 | 0.235 | 149696 | 0.35779443 | CS |
| 156 | 0.2204 | 76.1049723757 | 0.2896 | 0.55 | 0.1 | 80952 | 0.31131095 | CS |
| 260 | 0.49052 | 2518.0698152 | 0.01948 | 0.55 | 0.0003 | 66695 | 0.30082987 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.48 | 0.03 | 6.67 | 0.46 | 0.53 | 0.4533 | 173521 |
| 1741814940 | 0.45 | 0.005 | 1.12 | 0.4565 | 0.509 | 0.44 | 121772 |
| 1741728480 | 0.445 | -0.005 | -1.11 | 0.48 | 0.5 | 0.44 | 167817 |
| 1741641600 | 0.45 | -0.019 | -4.05 | 0.49 | 0.49 | 0.45 | 133389 |
| 1741386000 | 0.469 | -0.011 | -2.29 | 0.519 | 0.52 | 0.46 | 107124 |
| 1741300140 | 0.48 | -0.04 | -7.69 | 0.51 | 0.53 | 0.48 | 147883 |
| 1741213440 | 0.52 | 0.05 | 10.64 | 0.47 | 0.52 | 0.46 | 393133 |
| 1741126800 | 0.47 | 0.01 | 2.17 | 0.51 | 0.535 | 0.45 | 479545 |
| 1741040760 | 0.46 | 0.04 | 9.52 | 0.43 | 0.481 | 0.426 | 771008 |
| 1740781260 | 0.42 | 0 | 0.00 | 0.4208 | 0.4209 | 0.4 | 115443 |
| 1740695340 | 0.42 | -0.015 | -3.45 | 0.437 | 0.437 | 0.4109 | 54971 |
| 1740608400 | 0.435 | 0.035 | 8.75 | 0.435 | 0.44 | 0.42 | 80380 |
| 1740522480 | 0.4 | 0 | 0.00 | 0.385115 | 0.435 | 0.385115 | 95456 |
| 1740435600 | 0.4 | -0.0242 | -5.70 | 0.4272 | 0.437 | 0.4 | 184919 |
| 1740176400 | 0.4242 | -0.0158 | -3.59 | 0.447 | 0.45 | 0.42 | 78368 |
| 1740090480 | 0.44 | 0.045 | 11.39 | 0.45 | 0.45 | 0.42 | 257231 |
| 1740003960 | 0.395 | 0.007 | 1.80 | 0.388 | 0.45 | 0.37 | 410197 |
| 1739917740 | 0.388 | 0.002 | 0.52 | 0.39 | 0.4099999 | 0.388 | 61696 |
| 1739572020 | 0.386 | -0.014 | -3.50 | 0.395 | 0.395 | 0.38 | 40090 |
| 1739485320 | 0.4 | 0.0168 | 4.38 | 0.3902 | 0.4 | 0.36 | 59440 |
| 1739398920 | 0.3832 | 0.0232 | 6.44 | 0.3649 | 0.395 | 0.36 | 92018 |
| 1739312940 | 0.36 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 152279 |
| 1739226000 | 0.36 | 0.02 | 5.88 | 0.35 | 0.4 | 0.35 | 117916 |
| 1738967160 | 0.34 | 0.0008 | 0.24 | 0.34 | 0.35 | 0.32 | 78080 |
| 1738880400 | 0.3392 | 0.0056 | 1.68 | 0.338 | 0.3394 | 0.338 | 41986 |
| 1738794000 | 0.3336 | 0.0136 | 4.25 | 0.3393 | 0.3394 | 0.325 | 50049 |
| 1738708080 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.32 | 50696 |
| 1738621740 | 0.34 | 0.01 | 3.03 | 0.3326 | 0.34 | 0.3053 | 69590 |
| 1738362000 | 0.33 | 0 | 0.00 | 0.3355 | 0.338 | 0.3289 | 39528 |
| 1738276080 | 0.33 | 0.02 | 6.45 | 0.315 | 0.33 | 0.31 | 92889 |
| 1738189740 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.3096 | 36350 |
| 1738103280 | 0.31 | 0.03 | 10.71 | 0.29 | 0.3212 | 0.279 | 276659 |
| 1738016820 | 0.28 | -0.0036 | -1.27 | 0.28 | 0.2849999 | 0.28 | 43920 |
| 1737757440 | 0.2836 | -0.0064 | -2.21 | 0.3 | 0.3122 | 0.28 | 75806 |
| 1737671220 | 0.29 | 0 | 0.00 | 0.29 | 0.3075 | 0.29 | 128063 |
| 1737584640 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 68130 |
| 1737498540 | 0.3 | -0.015 | -4.76 | 0.3033 | 0.34 | 0.299 | 143077 |
| 1737152880 | 0.315 | 0.005 | 1.61 | 0.32 | 0.325 | 0.3015 | 57351 |
| 1737066420 | 0.31 | 0.01 | 3.33 | 0.3 | 0.34 | 0.291205 | 400068 |
| 1736979720 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.2819 | 54146 |
| 1736893380 | 0.29 | 0 | 0.00 | 0.2839999 | 0.2973 | 0.28 | 80830 |
| 1736806800 | 0.29 | 0 | 0.00 | 0.2897 | 0.29 | 0.27 | 44830 |
| 1736547720 | 0.29 | 0.01 | 3.57 | 0.281 | 0.29 | 0.28 | 32754 |
| 1736375340 | 0.28 | 0 | 0.00 | 0.32 | 0.32 | 0.28 | 26399 |
| 1736288940 | 0.28 | -0.02 | -6.67 | 0.28 | 0.32 | 0.28 | 112852 |
| 1736202360 | 0.3 | -0.0094 | -3.04 | 0.2980999 | 0.32 | 0.28 | 98472 |
| 1735942980 | 0.3094 | 0.0194 | 6.69 | 0.3029 | 0.31 | 0.28 | 27990 |
| 1735856700 | 0.29 | -0.01 | -3.33 | 0.28 | 0.32 | 0.28 | 35566 |
| 1735683960 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3002 | 0.28 | 18492 |
| 1735597740 | 0.28 | -0.005 | -1.75 | 0.297 | 0.297 | 0.28 | 50925 |
| 1735338000 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.31 | 0.2849999 | 102946 |
| 1735252020 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.28 | 16250 |
| 1735078200 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 11440 |
| 1734992400 | 0.3 | 0.01 | 3.45 | 0.32 | 0.32 | 0.29 | 87922 |
| 1734733200 | 0.29 | -0.0099 | -3.30 | 0.2940999 | 0.32 | 0.29 | 145375 |
| 1734646800 | 0.2999 | -0.0101 | -3.26 | 0.2805 | 0.3 | 0.2767 | 59210 |
| 1734560940 | 0.31 | 0.015 | 5.08 | 0.2848 | 0.32 | 0.2744 | 23251 |
| 1734474360 | 0.295 | 0.0149 | 5.32 | 0.2887 | 0.295 | 0.2887 | 70100 |
| 1734388140 | 0.2801 | 0.0001 | 0.04 | 0.29 | 0.31 | 0.27 | 166200 |
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
