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 | 0.0308 | 4.10666666667 | 0.75 | 0.83 | 0.7049 | 180540 | 0.77921097 | CS |
| 4 | 0.1508 | 23.9365079365 | 0.63 | 0.878 | 0.63 | 373190 | 0.74252531 | CS |
| 12 | 0.1408 | 22 | 0.64 | 0.878 | 0.5 | 199005 | 0.68445749 | CS |
| 26 | 0.3026 | 63.2789627771 | 0.4782 | 0.878 | 0.3489 | 173052 | 0.60080408 | CS |
| 52 | 0.6124 | 363.657957245 | 0.1684 | 0.878 | 0.145 | 174774 | 0.49227257 | CS |
| 156 | 0.5241 | 204.168289832 | 0.2567 | 0.878 | 0.1358 | 115760 | 0.43174255 | CS |
| 260 | 0.5241 | 204.168289832 | 0.2567 | 0.878 | 0.1358 | 115760 | 0.43174255 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.7808 | -0.0062 | -0.79 | 0.775 | 0.81 | 0.775 | 165876 |
| 1737671220 | 0.787 | 0.002 | 0.25 | 0.8 | 0.82535 | 0.78 | 266895 |
| 1737584640 | 0.785 | 0.0325001 | 4.32 | 0.75 | 0.83 | 0.75 | 165767 |
| 1737498540 | 0.7524999 | 0.0061999 | 0.83 | 0.75 | 0.76 | 0.7049 | 123622 |
| 1737152880 | 0.7463 | -0.0037 | -0.49 | 0.75 | 0.75 | 0.7188 | 127689 |
| 1737066420 | 0.75 | 0.023512 | 3.24 | 0.7268 | 0.75625 | 0.71 | 186134 |
| 1736979720 | 0.726488 | 0.010488 | 1.46 | 0.7195 | 0.729 | 0.7080999 | 62535 |
| 1736893380 | 0.716 | -0.009 | -1.24 | 0.7113 | 0.716 | 0.6837 | 109989 |
| 1736806800 | 0.725 | 0.005 | 0.69 | 0.716 | 0.736 | 0.7159 | 126451 |
| 1736547720 | 0.72 | -0.01 | -1.37 | 0.73115 | 0.73115 | 0.71 | 943104 |
| 1736375340 | 0.73 | -0.0345 | -4.51 | 0.764 | 0.7863 | 0.73 | 125679 |
| 1736288940 | 0.7645 | -0.048 | -5.91 | 0.8147 | 0.8199999 | 0.755325 | 54717 |
| 1736202360 | 0.8125 | 0.016035 | 2.01 | 0.878 | 0.878 | 0.8 | 56543 |
| 1735942980 | 0.796465 | 0.051355 | 6.89 | 0.76 | 0.821769 | 0.75893 | 92128 |
| 1735856700 | 0.74511 | 0.01511 | 2.07 | 0.7524999 | 0.7842 | 0.7301 | 302412 |
| 1735683960 | 0.73 | -0.01 | -1.35 | 0.74 | 0.7568 | 0.72 | 164816 |
| 1735597740 | 0.74 | 0.12 | 19.35 | 0.63 | 0.7486 | 0.63 | 3269875 |
| 1735338000 | 0.62 | 0.0044 | 0.71 | 0.6162 | 0.62 | 0.60525 | 21331 |
| 1735252020 | 0.6156 | 0.0056 | 0.92 | 0.605 | 0.6156 | 0.601 | 10693 |
| 1735078200 | 0.61 | -0.0029 | -0.47 | 0.6405 | 0.6405 | 0.61 | 30500 |
| 1734992400 | 0.6129 | -0.0081 | -1.30 | 0.6366 | 0.6366 | 0.6 | 78719 |
| 1734733200 | 0.621 | 0.0076001 | 1.24 | 0.6228 | 0.6405 | 0.6125 | 158372 |
| 1734646800 | 0.6133999 | -0.0066 | -1.06 | 0.6262 | 0.6262 | 0.6124 | 19317 |
| 1734560940 | 0.62 | -0.0365 | -5.56 | 0.6504 | 0.66 | 0.6 | 169878 |
| 1734474360 | 0.6565 | 0.0265 | 4.21 | 0.609 | 0.6565 | 0.6 | 1372907 |
| 1734388140 | 0.63 | -0.01455 | -2.26 | 0.65 | 0.65 | 0.62 | 49411 |
| 1734128940 | 0.64455 | -0.00545 | -0.84 | 0.708 | 0.708 | 0.63859 | 99039 |
| 1734042480 | 0.65 | -0.0054 | -0.82 | 0.6679 | 0.6748 | 0.6111 | 170402 |
| 1733955900 | 0.6554 | 0.0172 | 2.70 | 0.64 | 0.6899999 | 0.634 | 203958 |
| 1733869200 | 0.6382 | 0.0682001 | 11.96 | 0.5767 | 0.66 | 0.5649999 | 384929 |
| 1733782800 | 0.5699999 | 0.0428999 | 8.14 | 0.54 | 0.5727 | 0.5325 | 97642 |
| 1733523600 | 0.5271 | -0.0029 | -0.55 | 0.535 | 0.535 | 0.52115 | 66027 |
| 1733437500 | 0.53 | 0 | 0.00 | 0.5485 | 0.5498 | 0.5236 | 31129 |
| 1733350980 | 0.53 | -0.02 | -3.64 | 0.5465 | 0.5465 | 0.53 | 43183 |
| 1733264700 | 0.55 | -0.03153 | -5.42 | 0.604 | 0.604 | 0.55 | 57794 |
| 1733178180 | 0.58153 | 0.03518 | 6.44 | 0.5598 | 0.58153 | 0.5411 | 269549 |
| 1732918200 | 0.54635 | -0.00365 | -0.66 | 0.5299 | 0.552 | 0.5299 | 21940 |
| 1732746540 | 0.55 | 0.03 | 5.77 | 0.5252 | 0.55 | 0.5178 | 171333 |
| 1732660140 | 0.52 | -0.0111 | -2.09 | 0.52 | 0.5338 | 0.5113 | 104213 |
| 1732573560 | 0.5311 | 0.01245 | 2.40 | 0.5 | 0.5396 | 0.5 | 31585 |
| 1732314000 | 0.51865 | -0.003 | -0.58 | 0.55 | 0.55 | 0.515 | 12851 |
| 1732227900 | 0.5216499 | -0.01305 | -2.44 | 0.533 | 0.5358 | 0.515 | 54823 |
| 1732141740 | 0.5346999 | 0.0314999 | 6.26 | 0.5255 | 0.5363 | 0.5255 | 66100 |
| 1732054800 | 0.5032 | -0.0038 | -0.75 | 0.5036 | 0.521 | 0.5 | 39033 |
| 1731968640 | 0.507 | -0.0168 | -3.21 | 0.55 | 0.55 | 0.5 | 61347 |
| 1731709260 | 0.5238 | -0.01841 | -3.40 | 0.54 | 0.545 | 0.513 | 133346 |
| 1731622800 | 0.54221 | 0.0046301 | 0.86 | 0.5679999 | 0.5679999 | 0.5194 | 23766 |
| 1731536760 | 0.5375799 | -0.01982 | -3.56 | 0.5770999 | 0.5770999 | 0.535636 | 66573 |
| 1731450480 | 0.5574 | 0.02116 | 3.95 | 0.5495 | 0.5591 | 0.543 | 70181 |
| 1731363600 | 0.53624 | 0.00912 | 1.73 | 0.54 | 0.58 | 0.53624 | 44841 |
| 1731104400 | 0.52712 | -0.01288 | -2.39 | 0.54 | 0.5445 | 0.5171 | 30163 |
| 1731018540 | 0.54 | 0.01 | 1.89 | 0.55 | 0.5533 | 0.52 | 33735 |
| 1730931600 | 0.53 | 0.0081 | 1.55 | 0.5 | 0.5445 | 0.5 | 161762 |
| 1730845680 | 0.5219 | -0.02491 | -4.56 | 0.5606 | 0.5606 | 0.5219 | 81033 |
| 1730759160 | 0.54681 | -0.02319 | -4.07 | 0.64 | 0.64 | 0.54681 | 57574 |
| 1730496420 | 0.5699999 | -0.017 | -2.90 | 0.5888 | 0.5918 | 0.5699999 | 125763 |
| 1730409780 | 0.587 | 0.0048 | 0.82 | 0.598 | 0.598 | 0.5689999 | 193222 |
| 1730323500 | 0.5822 | 0.0322 | 5.85 | 0.55 | 0.5913 | 0.55 | 53727 |
| 1730237280 | 0.55 | -0.0198 | -3.47 | 0.5747 | 0.5881 | 0.5489 | 139938 |
| 1730150880 | 0.5698 | -0.0302 | -5.03 | 0.60925 | 0.64 | 0.5618 | 165651 |
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
