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 | 0.015 | 2.60869565217 | 0.575 | 0.59 | 0.5405 | 4927 | 0.58190257 | CS |
| 4 | 0.006025 | 1.03172224838 | 0.583975 | 0.6442 | 0.48 | 19946 | 0.59651342 | CS |
| 12 | 0.0801 | 15.7089625417 | 0.5099 | 0.6442 | 0.411 | 10274 | 0.58493437 | CS |
| 26 | -0.08 | -11.9402985075 | 0.67 | 0.67 | 0.3127 | 7104 | 0.57749129 | CS |
| 52 | -0.33 | -35.8695652174 | 0.92 | 0.96 | 0.3127 | 5495 | 0.63090761 | CS |
| 156 | -0.35 | -37.2340425532 | 0.94 | 1.2 | 0.3127 | 5273 | 0.83390862 | CS |
| 260 | -0.26 | -30.5882352941 | 0.85 | 2.34 | 0.3127 | 7939 | 1.02328425 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.59 | 0.0220001 | 3.87 | 0.59 | 0.59 | 0.59 | 9140 |
| 1739485320 | 0.5679999 | -0.011 | -1.90 | 0.59 | 0.59 | 0.5679999 | 5240 |
| 1739398920 | 0.579 | 0.001 | 0.17 | 0.575 | 0.579 | 0.575 | 400 |
| 1739312400 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1739226000 | 0.578 | -0.012 | -2.03 | 0.5 | 0.578 | 0.5 | 1800 |
| 1738967160 | 0.59 | -0.00625 | -1.05 | 0.588 | 0.59 | 0.5 | 35779 |
| 1738880400 | 0.5962499 | 0.0034499 | 0.58 | 0.5955 | 0.6 | 0.585 | 2896 |
| 1738794000 | 0.5928 | -0.0122 | -2.02 | 0.6 | 0.6 | 0.5928 | 4700 |
| 1738708080 | 0.605 | 0.005 | 0.83 | 0.59 | 0.63 | 0.59 | 44548 |
| 1738621740 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.595 | 23201 |
| 1738362000 | 0.6 | 0 | 0.00 | 0.63 | 0.63 | 0.5909 | 12282 |
| 1738276080 | 0.6 | 0.014 | 2.39 | 0.58 | 0.6442 | 0.5 | 123039 |
| 1738189740 | 0.586 | 0 | 0.00 | 0.53 | 0.586 | 0.48 | 20370 |
| 1738103280 | 0.586 | 0.005 | 0.86 | 0.581 | 0.586 | 0.581 | 2006 |
| 1738016820 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1737757620 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1737671220 | 0.581 | -0.0015 | -0.26 | 0.581 | 0.581 | 0.581 | 1100 |
| 1737584640 | 0.5825 | 0.0025 | 0.43 | 0.583975 | 0.5884 | 0.5825 | 12696 |
| 1737498480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1737152880 | 0.58 | 0.05 | 9.43 | 0.58 | 0.58 | 0.58 | 3000 |
| 1737066000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1736979600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1736893200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1736806800 | 0.53 | 0.0375 | 7.61 | 0.53 | 0.56 | 0.4976 | 15430 |
| 1736547720 | 0.4925 | 0.0815001 | 19.83 | 0.4925 | 0.4925 | 0.4925 | 112 |
| 1736375340 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1736288940 | 0.4109999 | -0.139 | -25.27 | 0.4109999 | 0.4109999 | 0.4109999 | 2025 |
| 1736202180 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735942980 | 0.55 | 0.0001 | 0.02 | 0.5494 | 0.5649999 | 0.5148 | 5730 |
| 1735856700 | 0.5499 | 0 | 0.00 | 0.5499 | 0.5499 | 0.5499 | 1000 |
| 1735684140 | 0.5499 | 0 | 0.00 | 0.5499 | 0.5499 | 0.5499 | 0 |
| 1735597740 | 0.5499 | 0.0005 | 0.09 | 0.5494 | 0.5499 | 0.5494 | 1900 |
| 1735338000 | 0.5494 | -0.0005 | -0.09 | 0.4109999 | 0.5499 | 0.4109999 | 3700 |
| 1735252020 | 0.5499 | 0 | 0.00 | 0.51 | 0.5499 | 0.5099 | 731 |
| 1735078800 | 0.5499 | 0 | 0.00 | 0.5499 | 0.5499 | 0.5499 | 0 |
| 1734992400 | 0.5499 | 0 | 0.00 | 0.5499 | 0.5499 | 0.5499 | 1000 |
| 1734733200 | 0.5499 | -0.0001 | -0.02 | 0.5499 | 0.5499 | 0.5499 | 4540 |
| 1734646800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 909 |
| 1734560760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734474360 | 0.55 | 0 | 0.00 | 0.51247 | 0.55 | 0.51247 | 2200 |
| 1734388080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734128880 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734042480 | 0.55 | -0.055 | -9.09 | 0.55 | 0.55 | 0.55 | 100 |
| 1733955900 | 0.605 | 0.105 | 21.00 | 0.605 | 0.605 | 0.605 | 1000 |
| 1733869200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733782800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733523600 | 0.5 | -0.05 | -9.09 | 0.5 | 0.5 | 0.5 | 1100 |
| 1733437500 | 0.55 | -0.05 | -8.33 | 0.605 | 0.605 | 0.55 | 7305 |
| 1733350980 | 0.6 | 0.106 | 21.46 | 0.5 | 0.6 | 0.5 | 17937 |
| 1733264580 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1733178180 | 0.494 | 2.5E-5 | 0.01 | 0.494 | 0.494 | 0.494 | 4000 |
| 1732918200 | 0.493975 | 0.077575 | 18.63 | 0.46795 | 0.52 | 0.46795 | 326 |
| 1732746540 | 0.4164 | -0.0935 | -18.34 | 0.51 | 0.51 | 0.4164 | 5400 |
| 1732660140 | 0.5099 | -0.02 | -3.77 | 0.5099 | 0.5099 | 0.5099 | 1500 |
| 1732573560 | 0.5299 | 0.0299 | 5.98 | 0.4099999 | 0.5299 | 0.4099999 | 4600 |
| 1732314000 | 0.5 | 0.0225 | 4.71 | 0.45 | 0.5 | 0.45 | 4531 |
| 1732227900 | 0.4775 | -0.0025 | -0.52 | 0.4775 | 0.4775 | 0.4775 | 101 |
| 1732141740 | 0.48 | -0.02 | -4.00 | 0.4878 | 0.4878 | 0.3127 | 17100 |
| 1732054800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 3500 |
| 1731968640 | 0.51 | -0.01 | -1.92 | 0.5 | 0.515 | 0.5 | 3543 |
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
