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 | 0.115 | 19.6581196581 | 0.585 | 0.72 | 0.55 | 147740 | 0.66663852 | CS |
| 4 | 0.16 | 29.6296296296 | 0.54 | 0.72 | 0.5106 | 112195 | 0.60953828 | CS |
| 12 | 0.14 | 25 | 0.56 | 0.72 | 0.44205 | 77683 | 0.58077127 | CS |
| 26 | -0.26 | -27.0833333333 | 0.96 | 1.05 | 0.3992 | 223283 | 0.67955528 | CS |
| 52 | -0.088556 | -11.2301472565 | 0.788556 | 1.11 | 0.3992 | 211673 | 0.82786179 | CS |
| 156 | 0.65414 | 1426.38464893 | 0.04586 | 1.11 | 0.034 | 199458 | 0.63443956 | CS |
| 260 | 0.6651 | 1905.73065903 | 0.0349 | 1.11 | 0.0153 | 197152 | 0.44706268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.66 | -0.025 | -3.65 | 0.685 | 0.7069 | 0.66 | 75766 |
| 1741814940 | 0.685 | 0.02366 | 3.58 | 0.679725 | 0.68826 | 0.6788 | 196403 |
| 1741728480 | 0.66134 | -0.00192 | -0.29 | 0.66 | 0.68 | 0.655844 | 167844 |
| 1741641600 | 0.66326 | 0.07326 | 12.42 | 0.5955 | 0.72 | 0.5955 | 282239 |
| 1741386000 | 0.59 | 0 | 0.00 | 0.585 | 0.5964 | 0.55 | 16446 |
| 1741300140 | 0.59 | 0.00672 | 1.15 | 0.59 | 0.594 | 0.57964 | 45300 |
| 1741213440 | 0.58328 | 0.01283 | 2.25 | 0.5649999 | 0.5868 | 0.5568999 | 28561 |
| 1741126800 | 0.57045 | 0.00635 | 1.13 | 0.555 | 0.57045 | 0.555 | 10200 |
| 1741040760 | 0.5641 | -0.02205 | -3.76 | 0.585 | 0.5925 | 0.5641 | 10885 |
| 1740781260 | 0.5861499 | 0.01615 | 2.83 | 0.58465 | 0.59 | 0.58 | 38252 |
| 1740695340 | 0.5699999 | 0 | 0.00 | 0.555 | 0.5699999 | 0.555 | 61700 |
| 1740608400 | 0.5699999 | -0.005 | -0.87 | 0.5756 | 0.595 | 0.5106 | 133559 |
| 1740522480 | 0.575 | -0.01652 | -2.79 | 0.57285 | 0.575 | 0.538 | 103700 |
| 1740435600 | 0.59152 | 0.0215201 | 3.78 | 0.5699999 | 0.59152 | 0.5638 | 712085 |
| 1740176400 | 0.5699999 | 0.0123799 | 2.22 | 0.55 | 0.575 | 0.55 | 85900 |
| 1740090480 | 0.55762 | 0.01822 | 3.38 | 0.54125 | 0.55762 | 0.5336 | 66493 |
| 1740003960 | 0.5394 | 0.0164 | 3.14 | 0.5598 | 0.5598 | 0.52 | 23333 |
| 1739917740 | 0.523 | -0.017209 | -3.19 | 0.5305 | 0.53715 | 0.522 | 62506 |
| 1739572020 | 0.540209 | 0.006309 | 1.18 | 0.54 | 0.5899 | 0.53727 | 10533 |
| 1739485320 | 0.5339 | -0.02425 | -4.34 | 0.54135 | 0.55 | 0.5314 | 35871 |
| 1739398920 | 0.55815 | -0.00085 | -0.15 | 0.5445 | 0.55815 | 0.5254 | 1249 |
| 1739312940 | 0.559 | 0.0189 | 3.50 | 0.56 | 0.56 | 0.559 | 1400 |
| 1739226000 | 0.5401 | -0.0326 | -5.69 | 0.5586 | 0.575 | 0.54 | 33054 |
| 1738967160 | 0.5727 | 0.0005 | 0.09 | 0.56 | 0.5727 | 0.56 | 2600 |
| 1738880400 | 0.5722 | -0.0148 | -2.52 | 0.58 | 0.58745 | 0.5722 | 18400 |
| 1738794000 | 0.587 | -0.003 | -0.51 | 0.5699999 | 0.6 | 0.5699999 | 84300 |
| 1738708080 | 0.59 | 0.01185 | 2.05 | 0.5699999 | 0.5966 | 0.5101 | 248179 |
| 1738621740 | 0.57815 | 0.04325 | 8.09 | 0.5116 | 0.57815 | 0.4443 | 339075 |
| 1738362000 | 0.5349 | -0.0241 | -4.31 | 0.56 | 0.57075 | 0.525 | 34375 |
| 1738276080 | 0.559 | 0.039 | 7.50 | 0.52425 | 0.559 | 0.52425 | 22430 |
| 1738189740 | 0.52 | 0.03 | 6.12 | 0.48 | 0.5339 | 0.456 | 144400 |
| 1738103280 | 0.49 | 0.03 | 6.52 | 0.46 | 0.49 | 0.46 | 15211 |
| 1738016820 | 0.46 | -0.0138 | -2.91 | 0.46 | 0.46 | 0.46 | 12000 |
| 1737757440 | 0.4738 | 0.0038 | 0.81 | 0.47 | 0.49 | 0.4623 | 13000 |
| 1737671220 | 0.47 | 0.00655 | 1.41 | 0.458 | 0.47 | 0.445 | 35148 |
| 1737584640 | 0.46345 | 0.00805 | 1.77 | 0.4675 | 0.478 | 0.44205 | 44700 |
| 1737498540 | 0.4554 | -0.0346 | -7.06 | 0.4808 | 0.4808 | 0.4463 | 43000 |
| 1737152880 | 0.49 | -0.01 | -2.00 | 0.47635 | 0.5 | 0.46 | 10900 |
| 1737066120 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736979720 | 0.5 | 0.0003 | 0.06 | 0.49 | 0.51265 | 0.485 | 85752 |
| 1736893380 | 0.4997 | -0.0352 | -6.58 | 0.51 | 0.52603 | 0.49 | 88407 |
| 1736806800 | 0.5349 | 0.0049 | 0.92 | 0.53 | 0.55 | 0.53 | 314900 |
| 1736547720 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.51896 | 37605 |
| 1736375340 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.5222 | 8800 |
| 1736288940 | 0.55 | 0.01 | 1.85 | 0.55 | 0.5669999 | 0.5401 | 37941 |
| 1736202360 | 0.54 | 0.0178 | 3.41 | 0.55 | 0.55805 | 0.53 | 21911 |
| 1735942980 | 0.5222 | -0.0578 | -9.97 | 0.58785 | 0.58785 | 0.5222 | 8600 |
| 1735856700 | 0.58 | 0.005 | 0.87 | 0.55 | 0.5879 | 0.55 | 37792 |
| 1735683960 | 0.575 | -0.005 | -0.86 | 0.58 | 0.58 | 0.5699999 | 118072 |
| 1735597740 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.575 | 39350 |
| 1735338000 | 0.59 | -0.03 | -4.84 | 0.562 | 0.6199 | 0.562 | 18672 |
| 1735252020 | 0.62 | 0.022 | 3.68 | 0.598 | 0.62 | 0.598 | 2200 |
| 1735078200 | 0.598 | -0.03745 | -5.89 | 0.6484 | 0.6484 | 0.58 | 16070 |
| 1734992400 | 0.63545 | 0.02975 | 4.91 | 0.59495 | 0.6389 | 0.58 | 66547 |
| 1734733200 | 0.6057 | 0.03051 | 5.30 | 0.56 | 0.613 | 0.56 | 21283 |
| 1734646800 | 0.57519 | 0.01894 | 3.40 | 0.5721 | 0.57519 | 0.5424639 | 4561420 |
| 1734560940 | 0.55625 | -0.06375 | -10.28 | 0.59894 | 0.59894 | 0.555 | 44827 |
| 1734474360 | 0.62 | -0.005 | -0.80 | 0.62 | 0.62 | 0.62 | 5000 |
| 1734388140 | 0.625 | -0.02525 | -3.88 | 0.65 | 0.6582 | 0.6225 | 116700 |
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
