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 | -0.008 | -1.26482213439 | 0.6325 | 0.6595 | 0.6175 | 54986 | 0.63184743 | CS |
| 4 | -0.002 | -0.319233838787 | 0.6265 | 0.6985 | 0.6097 | 21011 | 0.64171467 | CS |
| 12 | -0.0555 | -8.16176470588 | 0.68 | 0.7355 | 0.6097 | 15987 | 0.66560259 | CS |
| 26 | 0.0613 | 10.8842329545 | 0.5632 | 0.7355 | 0.5175 | 18176 | 0.63763644 | CS |
| 52 | 0.05575 | 9.8021978022 | 0.56875 | 0.7355 | 0.5175 | 76705 | 0.58424161 | CS |
| 156 | 0.1033 | 19.8196469685 | 0.5212 | 0.7355 | 4.8E-5 | 91361 | 0.56310523 | CS |
| 260 | -1.6384 | -72.4026691414 | 2.2629 | 2.65 | 4.8E-5 | 61075 | 0.73499127 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.6245 | 0.007 | 1.13 | 0.62475 | 0.6595 | 0.6245 | 15881 |
| 1732227900 | 0.6175 | -0.0165 | -2.60 | 0.6175 | 0.6212 | 0.6175 | 5942 |
| 1732141740 | 0.634 | 0.0015001 | 0.24 | 0.634 | 0.634 | 0.634 | 48433 |
| 1732055040 | 0.6324999 | 0 | 0.00 | 0.6324999 | 0.6324999 | 0.6324999 | 0 |
| 1731968640 | 0.6324999 | 0.0227999 | 3.74 | 0.6324999 | 0.6324999 | 0.6288 | 149688 |
| 1731709260 | 0.6097 | -0.0263 | -4.14 | 0.6445999 | 0.6445999 | 0.6097 | 1765 |
| 1731622800 | 0.636 | -0.048 | -7.02 | 0.636 | 0.636 | 0.636 | 36130 |
| 1731536760 | 0.684 | 0.014 | 2.09 | 0.6545 | 0.684 | 0.6545 | 5508 |
| 1731450480 | 0.67 | 0.029 | 4.52 | 0.67 | 0.67 | 0.67 | 11359 |
| 1731363600 | 0.641 | -0.0025 | -0.39 | 0.641 | 0.641 | 0.641 | 4372 |
| 1731104400 | 0.6435 | -0.0265 | -3.96 | 0.645 | 0.685 | 0.6435 | 4228 |
| 1731018540 | 0.67 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 15047 |
| 1730931600 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.6546999 | 7578 |
| 1730845680 | 0.68 | -0.0185 | -2.65 | 0.68 | 0.68 | 0.68 | 6980 |
| 1730759160 | 0.6985 | 0.0415 | 6.32 | 0.659 | 0.6985 | 0.6585 | 7831 |
| 1730496420 | 0.657 | 0.0061 | 0.94 | 0.657 | 0.657 | 0.6463 | 34881 |
| 1730409780 | 0.6509 | 0.0244001 | 3.89 | 0.6509 | 0.6509 | 0.6509 | 542 |
| 1730323680 | 0.6264999 | 0 | 0.00 | 0.6264999 | 0.6264999 | 0.6264999 | 0 |
| 1730237280 | 0.6264999 | -0.07145 | -10.24 | 0.6264999 | 0.6264999 | 0.6264999 | 1014 |
| 1730150700 | 0.69795 | 0 | 0.00 | 0.69795 | 0.69795 | 0.69795 | 0 |
| 1729891500 | 0.69795 | -0.00205 | -0.29 | 0.6875 | 0.7 | 0.6875 | 17340 |
| 1729805160 | 0.7 | 0.0232 | 3.43 | 0.68625 | 0.7 | 0.6465 | 19707 |
| 1729718940 | 0.6768 | -0.0387 | -5.41 | 0.69815 | 0.69815 | 0.6768 | 17028 |
| 1729632300 | 0.7155 | 0.0155 | 2.21 | 0.69615 | 0.7155 | 0.6768 | 6866 |
| 1729545600 | 0.7 | -0.0355 | -4.83 | 0.6889999 | 0.729 | 0.6889999 | 19121 |
| 1729286400 | 0.7355 | 0.022 | 3.08 | 0.71775 | 0.7355 | 0.71775 | 2698 |
| 1729200360 | 0.7135 | 0 | 0.00 | 0.7135 | 0.7135 | 0.7135 | 0 |
| 1729113960 | 0.7135 | -0.0085 | -1.18 | 0.69288 | 0.7135 | 0.69288 | 1476 |
| 1729027680 | 0.722 | 0.03755 | 5.49 | 0.6865 | 0.722 | 0.6865 | 19888 |
| 1728941220 | 0.68445 | 0.00115 | 0.17 | 0.6899999 | 0.6899999 | 0.6554 | 8052 |
| 1728681960 | 0.6833 | 0 | 0.00 | 0.6833 | 0.6833 | 0.6833 | 0 |
| 1728595560 | 0.6833 | -0.0116 | -1.67 | 0.68405 | 0.68405 | 0.6833 | 1589 |
| 1728508800 | 0.6949 | 0.0403 | 6.16 | 0.6828 | 0.6949 | 0.6585 | 37455 |
| 1728422820 | 0.6546 | 0 | 0.00 | 0.6546 | 0.6546 | 0.6546 | 0 |
| 1728336420 | 0.6546 | 0 | 0.00 | 0.6546 | 0.6546 | 0.6546 | 0 |
| 1728077220 | 0.6546 | -0.01188 | -1.78 | 0.6808 | 0.6808 | 0.6546 | 3315 |
| 1727990760 | 0.66648 | -0.00352 | -0.53 | 0.6665 | 0.6665 | 0.66648 | 21609 |
| 1727904180 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727817780 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727731380 | 0.67 | -0.036 | -5.10 | 0.65 | 0.6847 | 0.65 | 5725 |
| 1727472000 | 0.706 | -0.014 | -1.94 | 0.706 | 0.706 | 0.706 | 915 |
| 1727386200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1727299200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 17700 |
| 1727212800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 3550 |
| 1727126940 | 0.72 | 0.049 | 7.30 | 0.719 | 0.72 | 0.719 | 8542 |
| 1726867200 | 0.671 | -0.0065 | -0.96 | 0.67 | 0.671 | 0.67 | 1760 |
| 1726781220 | 0.6775 | 0.0015 | 0.22 | 0.7 | 0.7063 | 0.6775 | 5565 |
| 1726694640 | 0.676 | 0 | 0.00 | 0.676 | 0.676 | 0.676 | 0 |
| 1726608240 | 0.676 | 0.0395 | 6.21 | 0.676 | 0.676 | 0.676 | 5875 |
| 1726521720 | 0.6365 | -0.0635 | -9.07 | 0.7 | 0.7 | 0.6365 | 5250 |
| 1726262940 | 0.7 | 0.025 | 3.70 | 0.7 | 0.7 | 0.7 | 6284 |
| 1726176540 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1726090140 | 0.675 | 0.00205 | 0.30 | 0.685 | 0.685 | 0.675 | 50242 |
| 1726003500 | 0.67295 | 0.00295 | 0.44 | 0.68 | 0.7 | 0.67295 | 45962 |
| 1725917220 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1725658020 | 0.67 | -0.03 | -4.29 | 0.67 | 0.67 | 0.67 | 5446 |
| 1725571440 | 0.7 | 0.02 | 2.94 | 0.6889999 | 0.7 | 0.6725 | 9005 |
| 1725485040 | 0.68 | 0.0095 | 1.42 | 0.68 | 0.68 | 0.68 | 30245 |
| 1725398940 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725053340 | 0.6705 | 0.00925 | 1.40 | 0.6705 | 0.6705 | 0.67 | 36232 |
| 1724966400 | 0.66125 | -0.01875 | -2.76 | 0.66125 | 0.66125 | 0.66125 | 3994 |
| 1724880360 | 0.68 | 0.011 | 1.64 | 0.68 | 0.68 | 0.68 | 30975 |
| 1724794080 | 0.669 | -0.0167 | -2.44 | 0.67 | 0.67 | 0.669 | 14575 |
| 1724707740 | 0.6857 | -0.0143 | -2.04 | 0.6647499 | 0.6857 | 0.65885 | 39286 |
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
