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 | 0.019 | 2.28915662651 | 0.83 | 0.8497 | 0.7385 | 25565 | 0.84850757 | CS |
| 4 | 0.0289 | 3.52396049262 | 0.8201 | 0.8497 | 0.7385 | 16501 | 0.82597307 | CS |
| 12 | 0.029 | 3.53658536585 | 0.82 | 0.88 | 0.7385 | 8153 | 0.82331378 | CS |
| 26 | 0.0485 | 6.05871330418 | 0.8005 | 1.04 | 0.6478 | 13302 | 0.84609982 | CS |
| 52 | 0.1285 | 17.8348369188 | 0.7205 | 1.14 | 0.6478 | 17448 | 0.8686643 | CS |
| 156 | -0.031 | -3.52272727273 | 0.88 | 1.14 | 0.551 | 23656 | 0.77719384 | CS |
| 260 | -0.031 | -3.52272727273 | 0.88 | 1.14 | 0.551 | 23099 | 0.77719384 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.849 | -0.0007 | -0.08 | 0.8497 | 0.8497 | 0.7385 | 72503 |
| 1743024540 | 0.8497 | 0.0197 | 2.37 | 0.8497 | 0.8497 | 0.8497 | 2125 |
| 1742938140 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1742851740 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1742592540 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 2066 |
| 1742506200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1742419800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1742333400 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 768 |
| 1742246400 | 0.8199999 | 0.0199999 | 2.50 | 0.8397 | 0.8397 | 0.801 | 5075 |
| 1741987740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1741901340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 300 |
| 1741814940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 300 |
| 1741728480 | 0.8 | -0.00402 | -0.50 | 0.8001 | 0.8001 | 0.8 | 939 |
| 1741641600 | 0.80402 | -0.00598 | -0.74 | 0.80402 | 0.80402 | 0.80402 | 104 |
| 1741386000 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 300 |
| 1741300140 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 39391 |
| 1741213440 | 0.8199999 | 0 | 0.00 | 0.8199 | 0.8201 | 0.8199 | 76026 |
| 1741126800 | 0.8199999 | -0.0001 | -0.01 | 0.8201 | 0.8201 | 0.8199999 | 17301 |
| 1741040760 | 0.8201 | -0.0096 | -1.16 | 0.8201 | 0.8201 | 0.8199999 | 13812 |
| 1740781200 | 0.8297 | 0 | 0.00 | 0.8297 | 0.8297 | 0.8297 | 0 |
| 1740694800 | 0.8297 | 0 | 0.00 | 0.8297 | 0.8297 | 0.8297 | 0 |
| 1740608400 | 0.8297 | 0.0447 | 5.69 | 0.8016799 | 0.8297 | 0.79825 | 1076 |
| 1740522480 | 0.785 | -0.015 | -1.88 | 0.8 | 0.8 | 0.785 | 23653 |
| 1740435600 | 0.8 | -0.0499 | -5.87 | 0.801 | 0.801 | 0.8 | 3227 |
| 1740176400 | 0.8499 | 0 | 0.00 | 0.8499 | 0.8499 | 0.8499 | 6294 |
| 1740090480 | 0.8499 | 0 | 0.00 | 0.8499 | 0.8499 | 0.8499 | 1858 |
| 1740003960 | 0.8499 | 0 | 0.00 | 0.815985 | 0.8499 | 0.81 | 342 |
| 1739917740 | 0.8499 | -0.0001 | -0.01 | 0.8499 | 0.8499 | 0.8499 | 7655 |
| 1739572020 | 0.85 | 0.0125 | 1.49 | 0.85 | 0.85 | 0.85 | 970 |
| 1739485320 | 0.8375 | -0.0125 | -1.47 | 0.8 | 0.8375 | 0.8 | 420 |
| 1739398920 | 0.85 | -0.027 | -3.08 | 0.8199999 | 0.85 | 0.8199999 | 7454 |
| 1739312940 | 0.877 | -0.002 | -0.23 | 0.8199999 | 0.877 | 0.8199999 | 2425 |
| 1739226000 | 0.879 | -0.001 | -0.11 | 0.879 | 0.879 | 0.83475 | 4661 |
| 1738967160 | 0.88 | 0.0415 | 4.95 | 0.7959 | 0.88 | 0.7806 | 1270 |
| 1738880400 | 0.8385 | 0 | 0.00 | 0.8 | 0.8385 | 0.8 | 5025 |
| 1738794000 | 0.8385 | 0.043225 | 5.44 | 0.8185 | 0.8385 | 0.7953 | 2010 |
| 1738708080 | 0.795275 | -0.014475 | -1.79 | 0.795275 | 0.795275 | 0.795275 | 821 |
| 1738621740 | 0.80975 | -0.01055 | -1.29 | 0.7806999 | 0.824375 | 0.7806999 | 1401 |
| 1738362000 | 0.8203 | 0 | 0.00 | 0.8203 | 0.8203 | 0.8203 | 5036 |
| 1738276080 | 0.8203 | 0.0002 | 0.02 | 0.8005 | 0.8203 | 0.7806999 | 412 |
| 1738189680 | 0.8201 | 0 | 0.00 | 0.8201 | 0.8201 | 0.8201 | 0 |
| 1738103280 | 0.8201 | 0 | 0.00 | 0.8203 | 0.8203 | 0.790525 | 1403 |
| 1738016820 | 0.8201 | 0.0189 | 2.36 | 0.80516 | 0.8201 | 0.7803099 | 10076 |
| 1737757440 | 0.8012 | 0 | 0.00 | 0.8012 | 0.8012 | 0.8012 | 0 |
| 1737671040 | 0.8012 | 0 | 0.00 | 0.8012 | 0.8012 | 0.8012 | 0 |
| 1737584640 | 0.8012 | 0 | 0.00 | 0.8012 | 0.8012 | 0.8012 | 456 |
| 1737498540 | 0.8012 | -0.0048 | -0.60 | 0.8012 | 0.8012 | 0.8012 | 225 |
| 1737152880 | 0.806 | -0.004 | -0.49 | 0.8012 | 0.806 | 0.8012 | 259 |
| 1737066420 | 0.81 | 0.002115 | 0.26 | 0.8012 | 0.81 | 0.8012 | 10166 |
| 1736979720 | 0.807885 | 0.006785 | 0.85 | 0.807885 | 0.807885 | 0.807885 | 134 |
| 1736893380 | 0.8011 | -0.0229 | -2.78 | 0.8021 | 0.8021 | 0.8011 | 3503 |
| 1736806920 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1736547720 | 0.824 | 0.0228 | 2.85 | 0.8075 | 0.824 | 0.8075 | 1211 |
| 1736375340 | 0.8012 | 0 | 0.00 | 0.8012 | 0.8012 | 0.8012 | 0 |
| 1736288940 | 0.8012 | 0.0001 | 0.01 | 0.8012 | 0.8256 | 0.8012 | 2942 |
| 1736202360 | 0.8011 | -0.0609 | -7.06 | 0.8199999 | 0.85627 | 0.8 | 21341 |
| 1735943160 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
| 1735856760 | 0.862 | 0 | 0.00 | 0.862 | 0.862 | 0.862 | 0 |
| 1735683960 | 0.862 | 0.062 | 7.75 | 0.8197 | 0.86275 | 0.8 | 36251 |
| 1735597740 | 0.8 | -0.025 | -3.03 | 0.825 | 0.8408 | 0.8 | 165022 |
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
