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 | -0.0016 | -0.35010940919 | 0.457 | 0.48 | 0.4371 | 173970 | 0.4468826 | CS |
| 4 | -0.0205 | -4.30762765287 | 0.4759 | 0.4915 | 0.4371 | 169456 | 0.46340323 | CS |
| 12 | -0.0483 | -9.58904109589 | 0.5037 | 0.53 | 0.4371 | 186070 | 0.47533347 | CS |
| 26 | -0.14 | -23.5136042996 | 0.5954 | 0.5954 | 0.4371 | 212377 | 0.51007057 | CS |
| 52 | -0.1646 | -26.5483870968 | 0.62 | 0.64255 | 0.4371 | 200309 | 0.54253513 | CS |
| 156 | 0.2154 | 89.75 | 0.24 | 0.78565 | 0.2066 | 227554 | 0.5227397 | CS |
| 260 | 0.1484 | 48.338762215 | 0.307 | 0.78565 | 0.05 | 166564 | 0.48113947 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.441 | -0.0056 | -1.25 | 0.461 | 0.461 | 0.4371 | 190085 |
| 1732573560 | 0.4466 | -0.0104 | -2.28 | 0.48 | 0.48 | 0.445 | 345119 |
| 1732314000 | 0.457 | 0.0043 | 0.95 | 0.457 | 0.4626 | 0.4533 | 37773 |
| 1732227900 | 0.4527 | 0.0077 | 1.73 | 0.457 | 0.457 | 0.4475 | 181877 |
| 1732141740 | 0.445 | -0.0017 | -0.38 | 0.457 | 0.457 | 0.445 | 119995 |
| 1732054800 | 0.4467 | -0.01763 | -3.80 | 0.4676 | 0.4697 | 0.445 | 145053 |
| 1731968640 | 0.46433 | 0.00693 | 1.52 | 0.46 | 0.465 | 0.4545 | 473499 |
| 1731709260 | 0.4574 | -0.0036 | -0.78 | 0.461 | 0.4646 | 0.4544 | 229725 |
| 1731622800 | 0.461 | -0.012 | -2.54 | 0.473 | 0.48 | 0.4565 | 163430 |
| 1731536760 | 0.473 | -0.0047 | -0.98 | 0.48 | 0.48 | 0.4671 | 150112 |
| 1731450480 | 0.4777 | 0.0132 | 2.84 | 0.48 | 0.48 | 0.465 | 80519 |
| 1731363600 | 0.4645 | -0.0115 | -2.42 | 0.489 | 0.489 | 0.457 | 155172 |
| 1731104400 | 0.476 | -0.0091 | -1.88 | 0.4565 | 0.4849 | 0.4565 | 216104 |
| 1731018540 | 0.4851 | 0.009 | 1.89 | 0.4798 | 0.4915 | 0.471 | 148765 |
| 1730931600 | 0.4761 | -0.0037 | -0.77 | 0.4798 | 0.4798 | 0.4688 | 200508 |
| 1730845680 | 0.4798 | 0.00662 | 1.40 | 0.47249 | 0.4798 | 0.47 | 224223 |
| 1730759160 | 0.47318 | 0.00658 | 1.41 | 0.47 | 0.49 | 0.47 | 64523 |
| 1730496420 | 0.4666 | -0.0077 | -1.62 | 0.47408 | 0.48 | 0.4666 | 132058 |
| 1730409780 | 0.4743 | -0.014 | -2.87 | 0.485085 | 0.4883 | 0.4743 | 88315 |
| 1730323500 | 0.4883 | 0.0133 | 2.80 | 0.4759 | 0.4915 | 0.475 | 47267 |
| 1730237280 | 0.475 | -0.005 | -1.04 | 0.47 | 0.495 | 0.47 | 163024 |
| 1730150880 | 0.48 | 0.01 | 2.13 | 0.4709 | 0.48 | 0.462 | 318304 |
| 1729891500 | 0.47 | -0.01 | -2.08 | 0.47998 | 0.485 | 0.46 | 235485 |
| 1729805160 | 0.48 | -0.006 | -1.23 | 0.49 | 0.4948 | 0.4743 | 109807 |
| 1729718940 | 0.486 | -0.004 | -0.82 | 0.4891 | 0.4894 | 0.465 | 166143 |
| 1729632300 | 0.49 | 0 | 0.00 | 0.49 | 0.4979 | 0.49 | 293423 |
| 1729545600 | 0.49 | -0.01864 | -3.66 | 0.5042 | 0.5044999 | 0.49 | 338250 |
| 1729286400 | 0.50864 | 0.00734 | 1.46 | 0.50342 | 0.51352 | 0.49885 | 77771 |
| 1729200000 | 0.5013 | 0.0051 | 1.03 | 0.5064 | 0.5178 | 0.49705 | 24101 |
| 1729113960 | 0.4962 | -0.0033 | -0.66 | 0.51 | 0.51 | 0.4962 | 54770 |
| 1729027680 | 0.4995 | -0.0055 | -1.09 | 0.5 | 0.52 | 0.4957 | 204295 |
| 1728941220 | 0.505 | 0.00385 | 0.77 | 0.505 | 0.51 | 0.505 | 19742 |
| 1728681900 | 0.50115 | -0.0043 | -0.85 | 0.5099 | 0.5099 | 0.4894 | 157775 |
| 1728595560 | 0.50545 | -0.00565 | -1.11 | 0.5245 | 0.5245 | 0.5002 | 102054 |
| 1728508800 | 0.5111 | 0.0022 | 0.43 | 0.52775 | 0.52775 | 0.5018 | 286741 |
| 1728422580 | 0.5089 | -0.0041 | -0.80 | 0.511 | 0.515 | 0.4974 | 118933 |
| 1728336000 | 0.513 | 0.012 | 2.40 | 0.521 | 0.53 | 0.511395 | 278056 |
| 1728077220 | 0.501 | 0.011 | 2.24 | 0.4916 | 0.5088 | 0.4916 | 99645 |
| 1727990760 | 0.49 | 0.014 | 2.94 | 0.476 | 0.5 | 0.4711 | 147444 |
| 1727904000 | 0.476 | -0.001025 | -0.21 | 0.4795 | 0.4805 | 0.4748 | 79706 |
| 1727818140 | 0.477025 | 0.009475 | 2.03 | 0.46545 | 0.477025 | 0.4652 | 180021 |
| 1727731380 | 0.46755 | 0.00755 | 1.64 | 0.45825 | 0.47025 | 0.45825 | 129776 |
| 1727472000 | 0.46 | -0.00485 | -1.04 | 0.4689 | 0.48 | 0.46 | 327001 |
| 1727386200 | 0.46485 | -0.01945 | -4.02 | 0.4876 | 0.4876 | 0.4622 | 148919 |
| 1727299200 | 0.4843 | -0.0047 | -0.96 | 0.4981 | 0.4983 | 0.48 | 115417 |
| 1727212800 | 0.489 | 0.0165 | 3.49 | 0.475 | 0.4982 | 0.47405 | 151621 |
| 1727126940 | 0.4725 | 0.0045 | 0.96 | 0.47093 | 0.4748 | 0.4709 | 121798 |
| 1726867200 | 0.468 | -0.002 | -0.43 | 0.47 | 0.481 | 0.46 | 120920 |
| 1726781220 | 0.47 | -0.0012 | -0.25 | 0.47 | 0.472945 | 0.4565 | 180916 |
| 1726694460 | 0.4712 | 0.0057 | 1.22 | 0.4664 | 0.4722 | 0.4626 | 211547 |
| 1726608240 | 0.4655 | 0.0155 | 3.44 | 0.4895 | 0.4895 | 0.4567 | 238047 |
| 1726521720 | 0.45 | -0.023 | -4.86 | 0.46 | 0.4775 | 0.45 | 549577 |
| 1726262940 | 0.473 | -0.0165 | -3.37 | 0.47385 | 0.4851 | 0.47 | 158807 |
| 1726176540 | 0.4895 | 0.02516 | 5.42 | 0.464 | 0.4895 | 0.464 | 62244 |
| 1726090140 | 0.46434 | -0.01316 | -2.76 | 0.47 | 0.475 | 0.455 | 469593 |
| 1726003500 | 0.4775 | 0.0075 | 1.60 | 0.4775 | 0.485 | 0.47 | 140961 |
| 1725917160 | 0.47 | -0.01 | -2.08 | 0.495 | 0.495 | 0.46 | 538132 |
| 1725658020 | 0.48 | -0.023145 | -4.60 | 0.504 | 0.504 | 0.4779 | 217290 |
| 1725571440 | 0.5031449 | 0.0011449 | 0.23 | 0.52 | 0.52 | 0.5 | 212215 |
| 1725485040 | 0.502 | 0.0008 | 0.16 | 0.5037 | 0.51 | 0.5013 | 224794 |
| 1725398880 | 0.5012 | -0.0088 | -1.73 | 0.51 | 0.51 | 0.49835 | 432307 |
| 1725053340 | 0.51 | -0.015 | -2.86 | 0.5341 | 0.5341 | 0.5 | 162080 |
| 1724966400 | 0.525 | -0.01 | -1.87 | 0.53245 | 0.5348 | 0.52285 | 234939 |
| 1724880360 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.53 | 82287 |
| 1724794080 | 0.535 | -0.0005 | -0.09 | 0.535 | 0.5352 | 0.5318 | 142733 |
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
