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 | -0.075265 | -19.8588390501 | 0.379 | 0.379 | 0.2935 | 96391 | 0.3556903 | CS |
| 4 | -0.010765 | -3.42289348172 | 0.3145 | 0.394 | 0.2935 | 125898 | 0.35596755 | CS |
| 12 | 0.042735 | 16.3735632184 | 0.261 | 0.394 | 0.1911 | 158975 | 0.27673297 | CS |
| 26 | 0.013735 | 4.73620689655 | 0.29 | 0.399 | 0.1911 | 160151 | 0.29724818 | CS |
| 52 | -0.166165 | -35.3617791019 | 0.4699 | 0.5 | 0.142 | 168041 | 0.3152931 | CS |
| 156 | 0.042485 | 16.2622009569 | 0.26125 | 0.5 | 0.0921 | 206233 | 0.21912488 | CS |
| 260 | 0.275735 | 984.767857143 | 0.028 | 0.5 | 0.0103 | 336541 | 0.12238112 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.303735 | -0.017265 | -5.38 | 0.34 | 0.34 | 0.2935 | 236490 |
| 1734646800 | 0.321 | -0.0265 | -7.63 | 0.3547 | 0.3547 | 0.32 | 89952 |
| 1734560940 | 0.3474999 | -0.0122 | -3.39 | 0.35422 | 0.364 | 0.33385 | 68354 |
| 1734474360 | 0.3597 | -0.0103 | -2.78 | 0.3555 | 0.36108 | 0.3401 | 51685 |
| 1734388140 | 0.37 | 0.0075 | 2.07 | 0.3789 | 0.3789 | 0.3555 | 216144 |
| 1734128940 | 0.3625 | -0.0075 | -2.03 | 0.379 | 0.379 | 0.355 | 55818 |
| 1734042480 | 0.37 | 0.007 | 1.93 | 0.3789 | 0.3789 | 0.36 | 139383 |
| 1733955900 | 0.363 | -0.00695 | -1.88 | 0.3787 | 0.3787 | 0.3508 | 31665 |
| 1733869200 | 0.36995 | 5.0E-5 | 0.01 | 0.349 | 0.37 | 0.3376 | 48323 |
| 1733782800 | 0.3699 | 0.0049 | 1.34 | 0.3301 | 0.3819 | 0.3301 | 72210 |
| 1733523600 | 0.365 | -0.0163 | -4.27 | 0.39 | 0.394 | 0.365 | 81435 |
| 1733437500 | 0.3812999 | 0.0365499 | 10.60 | 0.38 | 0.3812999 | 0.325 | 104747 |
| 1733350980 | 0.34475 | 0.00975 | 2.91 | 0.3301 | 0.36 | 0.325 | 187464 |
| 1733264700 | 0.335 | -0.0124 | -3.57 | 0.3202 | 0.365 | 0.3202 | 126840 |
| 1733178180 | 0.3474 | -0.0176 | -4.82 | 0.365 | 0.365 | 0.33375 | 94690 |
| 1732918200 | 0.365 | 0 | 0.00 | 0.36275 | 0.3747 | 0.353 | 64410 |
| 1732746540 | 0.365 | 0.02575 | 7.59 | 0.387 | 0.387 | 0.335 | 321985 |
| 1732660140 | 0.33925 | 0.00105 | 0.31 | 0.355 | 0.355 | 0.32 | 56792 |
| 1732573560 | 0.3382 | -0.0125 | -3.56 | 0.3514 | 0.3514 | 0.33 | 82134 |
| 1732314000 | 0.3507 | 0.0362 | 11.51 | 0.3145 | 0.3617 | 0.312 | 498034 |
| 1732227900 | 0.3145 | 0.0194001 | 6.57 | 0.2827 | 0.3145 | 0.2785 | 153782 |
| 1732141740 | 0.2950999 | -0.0094 | -3.09 | 0.2875 | 0.3045 | 0.276 | 94264 |
| 1732054800 | 0.3045 | 0.00455 | 1.52 | 0.295 | 0.3045 | 0.2703999 | 40433 |
| 1731968640 | 0.29995 | 0.02695 | 9.87 | 0.2999 | 0.3095 | 0.2708999 | 373694 |
| 1731709260 | 0.273 | -0.0025 | -0.91 | 0.28 | 0.28145 | 0.2604 | 22708 |
| 1731622800 | 0.2755 | -0.0095 | -3.33 | 0.2875 | 0.2875 | 0.27 | 63990 |
| 1731536760 | 0.2849999 | -0.007 | -2.40 | 0.2801 | 0.292 | 0.28 | 77816 |
| 1731450480 | 0.292 | 0.0070001 | 2.46 | 0.3 | 0.3 | 0.2801 | 59098 |
| 1731363600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3096999 | 0.28 | 32312 |
| 1731104400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2839999 | 43919 |
| 1731018540 | 0.3 | 0.025 | 9.09 | 0.28 | 0.319 | 0.27155 | 307871 |
| 1730931600 | 0.275 | 0.0174 | 6.75 | 0.2711 | 0.301 | 0.261 | 286607 |
| 1730845680 | 0.2576 | 0.00265 | 1.04 | 0.27 | 0.30385 | 0.255 | 296909 |
| 1730759160 | 0.25495 | -0.015 | -5.56 | 0.2799 | 0.2799 | 0.25495 | 75331 |
| 1730496420 | 0.26995 | 0.04275 | 18.82 | 0.23 | 0.29 | 0.2276 | 350596 |
| 1730409780 | 0.2272 | -0.0136 | -5.65 | 0.2408 | 0.2408 | 0.2217 | 87869 |
| 1730323500 | 0.2408 | 0.03115 | 14.86 | 0.219 | 0.2408 | 0.2044 | 324846 |
| 1730237280 | 0.20965 | 0.00965 | 4.83 | 0.2049999 | 0.2196 | 0.1912 | 659487 |
| 1730150880 | 0.2 | -0.025 | -11.11 | 0.225 | 0.225 | 0.1911 | 779749 |
| 1729891500 | 0.225 | 0.0003 | 0.13 | 0.22625 | 0.23 | 0.22 | 288719 |
| 1729805160 | 0.2247 | -0.0003 | -0.13 | 0.2297 | 0.2297 | 0.2175 | 40193 |
| 1729718940 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.22 | 199040 |
| 1729632300 | 0.235 | 0.00745 | 3.27 | 0.23005 | 0.24 | 0.2275 | 41174 |
| 1729545600 | 0.22755 | -5.0E-5 | -0.02 | 0.2399 | 0.2448 | 0.2252 | 152758 |
| 1729286400 | 0.2276 | -0.0224 | -8.96 | 0.2579 | 0.2607999 | 0.2276 | 175643 |
| 1729200000 | 0.25 | 0.0091 | 3.78 | 0.262 | 0.262 | 0.240411 | 152005 |
| 1729113960 | 0.2409 | 0.0001 | 0.04 | 0.25 | 0.25 | 0.232 | 190123 |
| 1729027680 | 0.2408 | -0.01675 | -6.50 | 0.25655 | 0.26295 | 0.24 | 167574 |
| 1728941220 | 0.25755 | -0.01255 | -4.65 | 0.27126 | 0.2718 | 0.25606 | 248806 |
| 1728681900 | 0.2701 | -0.0049 | -1.78 | 0.2701 | 0.2799 | 0.2701 | 22439 |
| 1728595560 | 0.275 | 0.00104 | 0.38 | 0.2799 | 0.2799 | 0.27 | 32028 |
| 1728508800 | 0.27396 | 0.00396 | 1.47 | 0.2814999 | 0.2814999 | 0.27396 | 39551 |
| 1728422580 | 0.27 | 0.0031 | 1.16 | 0.26639 | 0.279 | 0.26639 | 78219 |
| 1728336000 | 0.2669 | 0.007 | 2.69 | 0.2599 | 0.2685 | 0.2501 | 133327 |
| 1728077220 | 0.2599 | 0.0019 | 0.74 | 0.2599 | 0.26 | 0.25 | 100139 |
| 1727990760 | 0.258 | 0.00832 | 3.33 | 0.24505 | 0.258 | 0.24 | 125721 |
| 1727904000 | 0.24968 | -0.01512 | -5.71 | 0.251 | 0.268 | 0.2294 | 334429 |
| 1727818140 | 0.2648 | 0.0033 | 1.26 | 0.255 | 0.26704 | 0.245 | 127635 |
| 1727731380 | 0.2615 | -0.00625 | -2.33 | 0.2651 | 0.2686 | 0.255 | 149894 |
| 1727472000 | 0.26775 | -0.00399 | -1.47 | 0.261 | 0.2789 | 0.261 | 56734 |
| 1727386200 | 0.27174 | -0.00526 | -1.90 | 0.28 | 0.28 | 0.26 | 50350 |
| 1727299200 | 0.277 | 0.007 | 2.59 | 0.266 | 0.277 | 0.265 | 122253 |
| 1727212800 | 0.27 | -0.001 | -0.37 | 0.266 | 0.279 | 0.266 | 95813 |
| 1727126940 | 0.271 | -0.02092 | -7.17 | 0.28 | 0.293 | 0.27 | 178840 |
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
