Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.031 | -3.97435897436 | 0.78 | 0.82 | 0.6999 | 28057 | 0.7668097 | CS |
| 4 | -0.111 | -12.9069767442 | 0.86 | 0.90025 | 0.6848 | 30529 | 0.80273822 | CS |
| 12 | -0.212 | -22.0603537981 | 0.961 | 0.99 | 0.6848 | 40299 | 0.88619199 | CS |
| 26 | -0.401 | -34.8695652174 | 1.15 | 1.15 | 0.6848 | 42440 | 0.93739134 | CS |
| 52 | -0.321 | -30 | 1.07 | 1.27 | 0.6848 | 38985 | 0.97587684 | CS |
| 156 | -0.501 | -40.08 | 1.25 | 1.81 | 0.6848 | 49150 | 1.25447526 | CS |
| 260 | 0.5115 | 215.368421053 | 0.2375 | 1.81 | 0.163 | 59618 | 1.06073533 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.749 | 0.009 | 1.22 | 0.727 | 0.779 | 0.727 | 30151 |
| 1743110880 | 0.74 | -0.0599 | -7.49 | 0.76 | 0.79 | 0.73 | 34821 |
| 1743024540 | 0.7999 | 0 | 0.00 | 0.7999 | 0.7999 | 0.7999 | 743 |
| 1742938140 | 0.7999 | 0.0552 | 7.41 | 0.7445 | 0.8199999 | 0.73905 | 56846 |
| 1742851200 | 0.7447 | -0.0353 | -4.53 | 0.763352 | 0.81 | 0.6999 | 45428 |
| 1742592540 | 0.78 | -0.03 | -3.70 | 0.78 | 0.78 | 0.7429 | 2449 |
| 1742505960 | 0.81 | 0.018 | 2.27 | 0.785 | 0.81 | 0.785 | 1745 |
| 1742419200 | 0.792 | -0.01995 | -2.46 | 0.8 | 0.8 | 0.783 | 6365 |
| 1742333400 | 0.8119499 | -0.01055 | -1.28 | 0.8 | 0.84 | 0.77 | 22422 |
| 1742246400 | 0.8225 | -0.0075 | -0.90 | 0.8 | 0.84 | 0.8 | 6457 |
| 1741987680 | 0.83 | -0.0297 | -3.45 | 0.803 | 0.8597 | 0.8 | 12554 |
| 1741901340 | 0.8597 | 0.0597 | 7.46 | 0.8 | 0.8597 | 0.8 | 4481 |
| 1741814940 | 0.8 | 0 | 0.00 | 0.7641 | 0.86 | 0.7641 | 73603 |
| 1741728480 | 0.8 | 0.1 | 14.29 | 0.75 | 0.8 | 0.6848 | 44733 |
| 1741641600 | 0.7 | -0.062825 | -8.24 | 0.7768 | 0.7768 | 0.7 | 10651 |
| 1741386000 | 0.762825 | -0.076975 | -9.17 | 0.8397 | 0.8398 | 0.72 | 57732 |
| 1741300140 | 0.8398 | 0.0238001 | 2.92 | 0.8 | 0.83999 | 0.755 | 67812 |
| 1741213440 | 0.8159999 | -0.014 | -1.69 | 0.8001 | 0.8169999 | 0.7701 | 78346 |
| 1741126800 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.86 | 0.8 | 30701 |
| 1741040760 | 0.8599 | -0.012975 | -1.49 | 0.8986 | 0.8986 | 0.84475 | 15202 |
| 1740781260 | 0.872875 | -0.016125 | -1.81 | 0.86 | 0.90025 | 0.79 | 37480 |
| 1740695340 | 0.889 | 0.0993 | 12.57 | 0.75 | 0.889 | 0.75 | 22800 |
| 1740608400 | 0.7897 | -0.0116 | -1.45 | 0.8 | 0.81 | 0.75 | 34994 |
| 1740522480 | 0.8013 | -0.0277 | -3.34 | 0.81 | 0.8189999 | 0.76 | 11901 |
| 1740435600 | 0.829 | -0.0899 | -9.78 | 0.8252 | 0.84 | 0.7496 | 133536 |
| 1740176400 | 0.9189 | 0.0289 | 3.25 | 0.89 | 0.92755 | 0.8701 | 72608 |
| 1740090480 | 0.89 | -0.0696 | -7.25 | 0.8934 | 0.93 | 0.885 | 34914 |
| 1740003960 | 0.9596 | -0.0204 | -2.08 | 0.91 | 0.9599 | 0.84555 | 103606 |
| 1739917740 | 0.98 | 0.082 | 9.13 | 0.885 | 0.98 | 0.88 | 151394 |
| 1739572020 | 0.898 | -0.036425 | -3.90 | 0.901 | 0.9369 | 0.89 | 8652 |
| 1739485320 | 0.934425 | -0.015575 | -1.64 | 0.9499 | 0.9499 | 0.9 | 15310 |
| 1739398920 | 0.95 | 0.0101 | 1.07 | 0.92 | 0.95 | 0.8653 | 28483 |
| 1739312940 | 0.9399 | 0.0573 | 6.49 | 0.8926 | 0.941 | 0.88 | 109714 |
| 1739226000 | 0.8826 | 0.0321 | 3.77 | 0.859 | 0.8826 | 0.855 | 15950 |
| 1738967160 | 0.8505 | 0.0005 | 0.06 | 0.849 | 0.861 | 0.84 | 4500 |
| 1738880400 | 0.85 | -0.00825 | -0.96 | 0.8592 | 0.85952 | 0.843 | 94710 |
| 1738794000 | 0.85825 | -0.00175 | -0.20 | 0.8604 | 0.861 | 0.8425 | 18275 |
| 1738708080 | 0.86 | -0.026 | -2.93 | 0.8989 | 0.8989 | 0.86 | 27113 |
| 1738621740 | 0.886 | 0.01672 | 1.92 | 0.8616 | 0.89 | 0.8475 | 95065 |
| 1738362000 | 0.86928 | 0.00928 | 1.08 | 0.85 | 0.86928 | 0.8074 | 68959 |
| 1738276080 | 0.86 | -0.0165 | -1.88 | 0.8725 | 0.8989 | 0.858 | 28404 |
| 1738189740 | 0.8765 | -0.0135 | -1.52 | 0.8802 | 0.9025 | 0.871 | 34574 |
| 1738103280 | 0.89 | 0 | 0.00 | 0.939 | 0.939 | 0.886 | 21305 |
| 1738016820 | 0.89 | 0.01495 | 1.71 | 0.896775 | 0.92015 | 0.8832 | 44194 |
| 1737757440 | 0.87505 | -0.02495 | -2.77 | 0.9025 | 0.9035 | 0.8676 | 28018 |
| 1737671220 | 0.9 | -0.019 | -2.07 | 0.91 | 0.92 | 0.8657 | 4900 |
| 1737584640 | 0.919 | 0.019 | 2.11 | 0.9 | 0.92 | 0.8661 | 11553 |
| 1737498540 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.8666 | 15850 |
| 1737152880 | 0.91 | 0 | 0.00 | 0.9275 | 0.9275 | 0.885 | 7450 |
| 1737066420 | 0.91 | -0.03 | -3.19 | 0.903975 | 0.949 | 0.885 | 16219 |
| 1736979720 | 0.94 | 0.0186 | 2.02 | 0.9275 | 0.98 | 0.91 | 11750 |
| 1736893380 | 0.9214 | -0.0386 | -4.02 | 0.9214 | 0.9552 | 0.9214 | 12100 |
| 1736806800 | 0.96 | -0.0299 | -3.02 | 0.98 | 0.982475 | 0.96 | 10300 |
| 1736547720 | 0.9899 | 0.0069 | 0.70 | 0.99 | 0.99 | 0.9214 | 26812 |
| 1736375340 | 0.983 | 0.003 | 0.31 | 0.9695 | 0.983 | 0.96 | 51046 |
| 1736288940 | 0.98 | 0.01 | 1.03 | 0.9775 | 0.98 | 0.97 | 53368 |
| 1736202360 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.8522 | 225334 |
| 1735942980 | 0.97 | -0.0272 | -2.73 | 0.961 | 0.9797 | 0.96 | 30790 |
| 1735856700 | 0.9972 | 0.0585 | 6.23 | 0.9425 | 0.9974 | 0.9397 | 65401 |
| 1735683960 | 0.9387 | 0.0287 | 3.15 | 0.91 | 0.9387 | 0.8644 | 57650 |
| 1735597740 | 0.91 | -0.0125 | -1.36 | 0.8929 | 0.96 | 0.8756 | 60049 |
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
