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 | -0.01612 | -4.46389011963 | 0.36112 | 0.36775 | 0.3133 | 598391 | 0.34064295 | CS |
| 4 | -0.111 | -24.3421052632 | 0.456 | 0.456 | 0.3133 | 193637 | 0.34657517 | CS |
| 12 | -0.1152 | -25.0325945241 | 0.4602 | 0.60182 | 0.3133 | 142232 | 0.42433442 | CS |
| 26 | -0.3621 | -51.2091641918 | 0.7071 | 0.7498 | 0.3133 | 104518 | 0.4920111 | CS |
| 52 | -0.735 | -68.0555555556 | 1.08 | 1.285 | 0.3133 | 77184 | 0.57630698 | CS |
| 156 | -1.045 | -75.1798561151 | 1.39 | 1.8 | 0.3133 | 53592 | 0.68744307 | CS |
| 260 | -1.045 | -75.1798561151 | 1.39 | 1.8 | 0.3133 | 53592 | 0.68744307 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.3449999 | 0.0069999 | 2.07 | 0.338 | 0.358 | 0.3133 | 343781 |
| 1732227900 | 0.338 | -0.002 | -0.59 | 0.338 | 0.338 | 0.338 | 10206 |
| 1732141200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732054800 | 0.34 | 0.0027 | 0.80 | 0.3534 | 0.3628 | 0.33142 | 1980485 |
| 1731968640 | 0.3373 | -0.0186 | -5.23 | 0.36112 | 0.36775 | 0.3181 | 59091 |
| 1731709260 | 0.3559 | 0.0059 | 1.69 | 0.3434 | 0.35845 | 0.3434 | 38600 |
| 1731622800 | 0.35 | 0.02175 | 6.63 | 0.3288 | 0.3514 | 0.3241 | 8260 |
| 1731536760 | 0.32825 | -0.00055 | -0.17 | 0.32 | 0.3634 | 0.3159 | 135310 |
| 1731450480 | 0.3288 | -0.01135 | -3.34 | 0.322694 | 0.35735 | 0.318 | 201500 |
| 1731363600 | 0.34015 | -0.00985 | -2.81 | 0.3616 | 0.3645 | 0.3191 | 290913 |
| 1731104400 | 0.35 | -0.0389 | -10.00 | 0.3883 | 0.395 | 0.35 | 113161 |
| 1731018540 | 0.3889 | 0.0127 | 3.38 | 0.37635 | 0.4255 | 0.3762 | 155627 |
| 1730931600 | 0.3762 | -0.0038 | -1.00 | 0.381205 | 0.4487 | 0.3762 | 129516 |
| 1730845680 | 0.38 | -0.0385 | -9.20 | 0.4122 | 0.4122 | 0.37 | 113882 |
| 1730759160 | 0.4185 | 0.0032 | 0.77 | 0.4153 | 0.4185 | 0.4035 | 11195 |
| 1730496420 | 0.4153 | -0.0047 | -1.12 | 0.4221 | 0.43072 | 0.4109 | 47317 |
| 1730409780 | 0.42 | 0.0110001 | 2.69 | 0.42 | 0.42 | 0.42 | 1000 |
| 1730323500 | 0.4089999 | -0.01095 | -2.61 | 0.43165 | 0.43165 | 0.4 | 9407 |
| 1730237280 | 0.41995 | -0.01005 | -2.34 | 0.4107 | 0.43 | 0.4107 | 8400 |
| 1730150880 | 0.43 | -0.00825 | -1.88 | 0.456 | 0.456 | 0.4228 | 21450 |
| 1729891500 | 0.43825 | -0.04815 | -9.90 | 0.45 | 0.465 | 0.43 | 75650 |
| 1729805160 | 0.4864 | 0.00425 | 0.88 | 0.45365 | 0.4864 | 0.440456 | 27900 |
| 1729718940 | 0.48215 | 0.01635 | 3.51 | 0.46995 | 0.48215 | 0.45 | 24122 |
| 1729632300 | 0.4658 | -0.0385 | -7.63 | 0.48185 | 0.48185 | 0.4539 | 7495 |
| 1729545600 | 0.5043 | -0.0038 | -0.75 | 0.5 | 0.5043 | 0.49695 | 10700 |
| 1729286400 | 0.5081 | -0.0416 | -7.57 | 0.5275 | 0.5402 | 0.50684 | 7200 |
| 1729200000 | 0.5497 | 0.0175 | 3.29 | 0.53095 | 0.5497 | 0.53095 | 1300 |
| 1729113960 | 0.5322 | -0.0336 | -5.94 | 0.54105 | 0.5513 | 0.52 | 5373 |
| 1729027620 | 0.5658 | 0 | 0.00 | 0.5658 | 0.5658 | 0.5658 | 0 |
| 1728941220 | 0.5658 | 0.01102 | 1.99 | 0.5658 | 0.5658 | 0.5658 | 183 |
| 1728681900 | 0.55478 | -0.00562 | -1.00 | 0.5298 | 0.55478 | 0.5298 | 1828 |
| 1728595560 | 0.5604 | 0.01405 | 2.57 | 0.5583 | 0.5604 | 0.552441 | 4002 |
| 1728508800 | 0.54635 | -0.02365 | -4.15 | 0.5595 | 0.5674 | 0.5453 | 54284 |
| 1728422580 | 0.5699999 | 0 | 0.00 | 0.57338 | 0.5940299 | 0.5651 | 105103 |
| 1728336000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.57698 | 0.5602 | 49471 |
| 1728077220 | 0.5699999 | 0.0363999 | 6.82 | 0.5409 | 0.60015 | 0.53619 | 1041940 |
| 1727990760 | 0.5336 | 0.00265 | 0.50 | 0.52 | 0.5336 | 0.50465 | 6300 |
| 1727904000 | 0.53095 | -0.047524 | -8.22 | 0.5823 | 0.5823 | 0.5241 | 59042 |
| 1727818140 | 0.578474 | -0.023346 | -3.88 | 0.58395 | 0.6 | 0.5669 | 22363 |
| 1727731380 | 0.60182 | 0.04182 | 7.47 | 0.56 | 0.60182 | 0.56 | 87171 |
| 1727472000 | 0.56 | 0.04985 | 9.77 | 0.50734 | 0.5737 | 0.50734 | 263741 |
| 1727386200 | 0.51015 | 0.01785 | 3.63 | 0.514 | 0.5473 | 0.51015 | 94249 |
| 1727299200 | 0.4923 | -0.0027 | -0.55 | 0.5191 | 0.5191 | 0.484 | 51579 |
| 1727212800 | 0.495 | 0.0233 | 4.94 | 0.4506 | 0.5115 | 0.4425 | 277679 |
| 1727126940 | 0.4717 | 0.0167 | 3.67 | 0.4783 | 0.4783 | 0.447235 | 297870 |
| 1726867200 | 0.455 | 0.085 | 22.97 | 0.3932 | 0.48 | 0.3623 | 265091 |
| 1726781220 | 0.37 | -0.0052 | -1.39 | 0.3759 | 0.38 | 0.36 | 142947 |
| 1726694460 | 0.3752 | 0.0252 | 7.20 | 0.3577 | 0.3752 | 0.3575 | 18085 |
| 1726608240 | 0.35 | -0.015 | -4.11 | 0.3792 | 0.3862 | 0.35 | 84163 |
| 1726521720 | 0.365 | -0.0392 | -9.70 | 0.3849 | 0.3878 | 0.365 | 56799 |
| 1726262940 | 0.4042 | 0.0288 | 7.67 | 0.3721999 | 0.4374 | 0.36025 | 263325 |
| 1726176540 | 0.3754 | 0.0001 | 0.03 | 0.3753 | 0.3903 | 0.366 | 36973 |
| 1726090140 | 0.3753 | 0.0197 | 5.54 | 0.36 | 0.4249 | 0.3449999 | 20605 |
| 1726003500 | 0.3556 | -0.0182 | -4.87 | 0.35 | 0.3971 | 0.35 | 95084 |
| 1725917160 | 0.3738 | -0.0319 | -7.86 | 0.4205 | 0.42172 | 0.372 | 90190 |
| 1725658020 | 0.4057 | -0.0221 | -5.17 | 0.4074999 | 0.426 | 0.4 | 180451 |
| 1725571440 | 0.4278 | -0.0222 | -4.93 | 0.4211 | 0.4796 | 0.405 | 134200 |
| 1725485040 | 0.45 | -0.0482 | -9.67 | 0.46 | 0.4961 | 0.4001 | 234870 |
| 1725398880 | 0.4982 | -0.0413 | -7.66 | 0.4602 | 0.5073 | 0.4602 | 228789 |
| 1725053340 | 0.5395 | -0.0074 | -1.35 | 0.5219 | 0.5395 | 0.49305 | 9700 |
| 1724966760 | 0.5469 | 0 | 0.00 | 0.5469 | 0.5469 | 0.5469 | 0 |
| 1724880360 | 0.5469 | 0.0069 | 1.28 | 0.5076 | 0.5469 | 0.4811 | 112497 |
| 1724794080 | 0.54 | 0.023 | 4.45 | 0.5921999 | 0.5921999 | 0.514 | 5144 |
| 1724707740 | 0.517 | 0.0084 | 1.65 | 0.5 | 0.58 | 0.5 | 99672 |
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
