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 | -0.0128 | -2.02179750434 | 0.6331 | 0.6588 | 0.5918 | 926 | 0.59377731 | CS |
| 4 | 0.1555 | 33.4552495697 | 0.4648 | 0.6588 | 0.46 | 2052 | 0.58916223 | CS |
| 12 | 0.3203 | 106.766666667 | 0.3 | 0.6588 | 0.29 | 7765 | 0.46182852 | CS |
| 26 | 0.3153 | 103.37704918 | 0.305 | 0.6588 | 0.2875 | 6676 | 0.39612827 | CS |
| 52 | 0.2403 | 63.2368421053 | 0.38 | 0.7276 | 0.2648 | 4967 | 0.42725322 | CS |
| 156 | -4.7297 | -88.4056074766 | 5.35 | 5.65 | 0.0604 | 10420 | 1.80921651 | CS |
| 260 | -2.4717 | -79.9385510996 | 3.092 | 15 | 0.0604 | 11316 | 4.53001015 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.6203 | 0.0041 | 0.67 | 0.6201 | 0.6588 | 0.6201 | 2615 |
| 1732573560 | 0.6162 | 0.0244 | 4.12 | 0.6162 | 0.6162 | 0.6162 | 150 |
| 1732314300 | 0.5918 | 0 | 0.00 | 0.5918 | 0.5918 | 0.5918 | 0 |
| 1732227900 | 0.5918 | -0.0228 | -3.71 | 0.6331 | 0.6331 | 0.5918 | 1701 |
| 1732141440 | 0.6146 | 0 | 0.00 | 0.6146 | 0.6146 | 0.6146 | 0 |
| 1732055040 | 0.6146 | 0 | 0.00 | 0.6146 | 0.6146 | 0.6146 | 0 |
| 1731968640 | 0.6146 | 0.0189 | 3.17 | 0.595 | 0.6146 | 0.595 | 1090 |
| 1731709560 | 0.5957 | 0 | 0.00 | 0.5957 | 0.5957 | 0.5957 | 0 |
| 1731623160 | 0.5957 | 0 | 0.00 | 0.5957 | 0.5957 | 0.5957 | 0 |
| 1731536760 | 0.5957 | -0.0186 | -3.03 | 0.5957 | 0.5957 | 0.5957 | 500 |
| 1731450480 | 0.6143 | -0.0033 | -0.53 | 0.6132 | 0.6532 | 0.5978 | 6840 |
| 1731363600 | 0.6176 | 0.0765 | 14.14 | 0.5924 | 0.63125 | 0.5924 | 11653 |
| 1731104400 | 0.5411 | -0.0133 | -2.40 | 0.5411 | 0.5411 | 0.5411 | 390 |
| 1731018540 | 0.5544 | 0.0044 | 0.80 | 0.5544 | 0.5544 | 0.5544 | 505 |
| 1730931600 | 0.55 | 0.0397 | 7.78 | 0.55 | 0.55 | 0.55 | 650 |
| 1730845680 | 0.5103 | -0.0291 | -5.39 | 0.5103 | 0.5103 | 0.5103 | 2500 |
| 1730759160 | 0.5394 | -0.0106 | -1.93 | 0.5394 | 0.5394 | 0.5394 | 100 |
| 1730496420 | 0.55 | 0.09 | 19.57 | 0.521 | 0.55 | 0.521 | 650 |
| 1730409900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730323500 | 0.46 | -0.0048 | -1.03 | 0.46 | 0.46 | 0.46 | 1000 |
| 1730237280 | 0.4648 | 0.0365 | 8.52 | 0.4648 | 0.4648 | 0.4648 | 1000 |
| 1730150880 | 0.4283 | -0.0265 | -5.83 | 0.4289 | 0.4723 | 0.4283 | 11657 |
| 1729891560 | 0.4548 | 0 | 0.00 | 0.4548 | 0.4548 | 0.4548 | 0 |
| 1729805160 | 0.4548 | 0.0248 | 5.77 | 0.45 | 0.4548 | 0.4141 | 18001 |
| 1729718700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1729632300 | 0.43 | -0.037 | -7.92 | 0.446 | 0.446 | 0.43 | 4755 |
| 1729545600 | 0.467 | 0 | 0.00 | 0.467 | 0.467 | 0.467 | 0 |
| 1729286400 | 0.467 | 0.0192 | 4.29 | 0.467 | 0.467 | 0.467 | 800 |
| 1729200000 | 0.4478 | 0.0374 | 9.11 | 0.4478 | 0.4478 | 0.4478 | 2390 |
| 1729114080 | 0.4104 | 0 | 0.00 | 0.4104 | 0.4104 | 0.4104 | 0 |
| 1729027680 | 0.4104 | -0.0338 | -7.61 | 0.4104 | 0.4104 | 0.4104 | 7500 |
| 1728941220 | 0.4442 | 0.0162 | 3.79 | 0.4062 | 0.4442 | 0.4062 | 2731 |
| 1728681600 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 0 |
| 1728595200 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 0 |
| 1728508800 | 0.428 | -0.0323 | -7.02 | 0.46 | 0.46 | 0.428 | 1500 |
| 1728422820 | 0.4603 | 0 | 0.00 | 0.4603 | 0.4603 | 0.4603 | 0 |
| 1728336420 | 0.4603 | 0 | 0.00 | 0.4603 | 0.4603 | 0.4603 | 0 |
| 1728077220 | 0.4603 | 0.0132 | 2.95 | 0.4603 | 0.4603 | 0.4603 | 255 |
| 1727990760 | 0.4471 | 0.0088 | 2.01 | 0.4471 | 0.4471 | 0.4471 | 10080 |
| 1727904000 | 0.4383 | -0.002 | -0.45 | 0.4383 | 0.4383 | 0.4383 | 125 |
| 1727817780 | 0.4403 | 0 | 0.00 | 0.4403 | 0.4403 | 0.4403 | 0 |
| 1727731380 | 0.4403 | -0.04 | -8.33 | 0.4603 | 0.4603 | 0.4403 | 15065 |
| 1727472000 | 0.4803 | -0.0147 | -2.97 | 0.497 | 0.497 | 0.4803 | 600 |
| 1727386200 | 0.495 | 0.035 | 7.61 | 0.5168 | 0.5168 | 0.495 | 9599 |
| 1727299200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1727212800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 50000 |
| 1727126940 | 0.45 | 0.0152 | 3.50 | 0.45 | 0.46 | 0.45 | 105350 |
| 1726867620 | 0.4348 | 0 | 0.00 | 0.4348 | 0.4348 | 0.4348 | 0 |
| 1726781220 | 0.4348 | -0.00619 | -1.40 | 0.4373 | 0.4523 | 0.4348 | 2250 |
| 1726694940 | 0.44099 | 0 | 0.00 | 0.44099 | 0.44099 | 0.44099 | 0 |
| 1726608540 | 0.44099 | 0 | 0.00 | 0.44099 | 0.44099 | 0.44099 | 0 |
| 1726522140 | 0.44099 | 0 | 0.00 | 0.44099 | 0.44099 | 0.44099 | 0 |
| 1726262940 | 0.44099 | 0.00199 | 0.45 | 0.449 | 0.449 | 0.44099 | 6070 |
| 1726176540 | 0.439 | 0.1074 | 32.39 | 0.4 | 0.439 | 0.4 | 3641 |
| 1726089900 | 0.3316 | 0 | 0.00 | 0.3316 | 0.3316 | 0.3316 | 0 |
| 1726003500 | 0.3316 | -0.0749 | -18.43 | 0.3316 | 0.3316 | 0.3316 | 2600 |
| 1725917160 | 0.4064999 | 0.1164999 | 40.17 | 0.37 | 0.4064999 | 0.37 | 1305 |
| 1725657840 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1725571440 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1725485040 | 0.29 | -0.0387 | -11.77 | 0.29 | 0.29 | 0.29 | 100 |
| 1725398880 | 0.3287 | 0.0315 | 10.60 | 0.3 | 0.3287 | 0.3 | 2200 |
| 1725053340 | 0.2972 | -0.02968 | -9.08 | 0.2972 | 0.2972 | 0.2972 | 200 |
| 1724966940 | 0.32688 | 0 | 0.00 | 0.32688 | 0.32688 | 0.32688 | 0 |
| 1724880540 | 0.32688 | 0 | 0.00 | 0.32688 | 0.32688 | 0.32688 | 0 |
| 1724794140 | 0.32688 | 0 | 0.00 | 0.32688 | 0.32688 | 0.32688 | 0 |
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
