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 | -0.001 | -0.332225913621 | 0.301 | 0.45 | 0.301 | 2658 | 0.41149445 | CS |
| 4 | -0.08 | -21.0526315789 | 0.38 | 0.51 | 0.25 | 6289 | 0.37521201 | CS |
| 12 | -1.23 | -80.3921568627 | 1.53 | 1.53 | 0.25 | 6978 | 0.74173422 | CS |
| 26 | 0.05 | 20 | 0.25 | 3.95 | 0.25 | 21143 | 2.75350056 | CS |
| 52 | 0.05 | 20 | 0.25 | 3.95 | 0.25 | 20360 | 2.75350056 | CS |
| 156 | 0.05 | 20 | 0.25 | 3.95 | 0.25 | 19176 | 2.75350056 | CS |
| 260 | 0.05 | 20 | 0.25 | 3.95 | 0.25 | 17925 | 2.75350056 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.3 | -0.096 | -24.24 | 0.4 | 0.4 | 0.3 | 30405 |
| 1737498540 | 0.396 | -0.024 | -5.71 | 0.42 | 0.45 | 0.378 | 3591 |
| 1737152880 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 1081 |
| 1737066420 | 0.4099999 | -0.01 | -2.38 | 0.45 | 0.45 | 0.4099999 | 423 |
| 1736979720 | 0.42 | 0.00875 | 2.13 | 0.301 | 0.425 | 0.301 | 5535 |
| 1736893380 | 0.41125 | 0.04125 | 11.15 | 0.3308 | 0.4125249 | 0.3308 | 2021 |
| 1736806800 | 0.37 | -0.08 | -17.78 | 0.45 | 0.45 | 0.296088 | 5166 |
| 1736547720 | 0.45 | 0.176 | 64.23 | 0.275 | 0.45 | 0.275 | 475 |
| 1736375340 | 0.274 | -0.026 | -8.67 | 0.2859 | 0.45 | 0.25 | 5461 |
| 1736288940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 11020 |
| 1736202360 | 0.3 | -0.1 | -25.00 | 0.272 | 0.45 | 0.25 | 2907 |
| 1735943100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735856700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 13443 |
| 1735683960 | 0.4 | 0.07 | 21.21 | 0.2523 | 0.4 | 0.2523 | 13251 |
| 1735597740 | 0.33 | -0.09495 | -22.34 | 0.4099999 | 0.42 | 0.2879 | 12145 |
| 1735338000 | 0.42495 | -0.01755 | -3.97 | 0.4725 | 0.4755 | 0.3799 | 10164 |
| 1735252020 | 0.4425 | 0.0625 | 16.45 | 0.38 | 0.51 | 0.38 | 7653 |
| 1735078200 | 0.38 | -0.04 | -9.52 | 0.39 | 0.42 | 0.38 | 3856 |
| 1734992400 | 0.42 | -0.05 | -10.64 | 0.39 | 0.45 | 0.38 | 3091 |
| 1734733200 | 0.47 | -0.09 | -16.07 | 0.51825 | 0.55 | 0.38 | 8982 |
| 1734646800 | 0.56 | -0.00955 | -1.68 | 0.5325 | 0.56 | 0.4818 | 8936 |
| 1734560940 | 0.56955 | -0.10045 | -14.99 | 0.64 | 0.64 | 0.56955 | 3609 |
| 1734474360 | 0.67 | 0.031825 | 4.99 | 0.64 | 0.6725 | 0.64 | 7599 |
| 1734388140 | 0.638175 | 0.238175 | 59.54 | 0.45 | 0.6899999 | 0.45 | 31368 |
| 1734128940 | 0.4 | 0.0296 | 7.99 | 0.4 | 0.4 | 0.4 | 527 |
| 1734042480 | 0.3704 | -0.0885 | -19.29 | 0.49505 | 0.6794 | 0.3461 | 3531 |
| 1733955900 | 0.4589 | -0.1161 | -20.19 | 0.6899999 | 0.6899999 | 0.4589 | 910 |
| 1733869200 | 0.575 | 0.019925 | 3.59 | 0.55 | 0.6 | 0.55 | 1564 |
| 1733782800 | 0.555075 | -0.014925 | -2.62 | 0.51 | 0.555075 | 0.51 | 6268 |
| 1733523600 | 0.5699999 | -0.055 | -8.80 | 0.6 | 0.6491 | 0.5699999 | 4215 |
| 1733437500 | 0.625 | 0.0550001 | 9.65 | 0.5699999 | 0.63 | 0.5699999 | 5090 |
| 1733350980 | 0.5699999 | -0.16 | -21.92 | 0.6324999 | 0.69955 | 0.5699999 | 29799 |
| 1733264700 | 0.73 | -0.02 | -2.67 | 0.7 | 0.731275 | 0.7 | 2026 |
| 1733178180 | 0.75 | 0.15 | 25.00 | 0.6 | 0.91 | 0.6 | 3755 |
| 1732918200 | 0.6 | -0.04 | -6.25 | 0.6 | 0.6 | 0.6 | 909 |
| 1732746540 | 0.64 | -0.0675 | -9.54 | 0.64 | 0.7075 | 0.64 | 1526 |
| 1732660140 | 0.7075 | -0.166225 | -19.02 | 0.6797 | 0.8 | 0.6086 | 3463 |
| 1732573560 | 0.873725 | -0.036275 | -3.99 | 0.85 | 0.873725 | 0.7649 | 3217 |
| 1732314000 | 0.91 | 0.01 | 1.11 | 0.9 | 0.915 | 0.9 | 11119 |
| 1732227900 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 2792 |
| 1732141740 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 4075 |
| 1732054800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 243 |
| 1731968640 | 0.95 | 0.0175 | 1.88 | 0.91 | 0.955 | 0.91 | 4425 |
| 1731709260 | 0.9325 | 0.0125 | 1.36 | 0.92 | 0.9325 | 0.91 | 2469 |
| 1731622800 | 0.92 | -0.05 | -5.15 | 0.91 | 1.01 | 0.91 | 2492 |
| 1731536760 | 0.97 | 0.06 | 6.59 | 1.02 | 1.02 | 0.95 | 3331 |
| 1731450480 | 0.91 | -0.0044 | -0.48 | 0.93 | 1.02 | 0.9 | 2573 |
| 1731363600 | 0.9144 | -0.3556 | -28.00 | 1.27 | 1.27 | 0.8889 | 36342 |
| 1731104400 | 1.27 | 0.17 | 15.45 | 1.12 | 1.5 | 1.06 | 44384 |
| 1731018540 | 1.1 | -0.16 | -12.70 | 1.25 | 1.27 | 1.07 | 8510 |
| 1730931600 | 1.26 | -0.02 | -1.56 | 1.26 | 1.278 | 1.25 | 2192 |
| 1730845680 | 1.28 | 0 | 0.00 | 1.28 | 1.3625 | 1.25 | 1441 |
| 1730759160 | 1.28 | -0.09 | -6.57 | 1.45 | 1.45 | 1.28 | 1297 |
| 1730496420 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.3 | 8092 |
| 1730409780 | 1.36 | -0.14 | -9.18 | 1.49 | 1.49 | 1.36 | 6572 |
| 1730323500 | 1.4975 | -0.05 | -3.39 | 1.53 | 1.53 | 1.49 | 5908 |
| 1730237280 | 1.55 | 0 | 0.00 | 1.53 | 1.6 | 1.53 | 8403 |
| 1730150880 | 1.55 | 0.03 | 1.97 | 1.6 | 1.62 | 1.55 | 3291 |
| 1729891500 | 1.52 | -0.18 | -10.59 | 1.675 | 1.7 | 1.5 | 5478 |
| 1729805160 | 1.7 | -0.15 | -8.11 | 1.925 | 1.925 | 1.55 | 7957 |
| 1729718940 | 1.85 | -0.31 | -14.35 | 2.17 | 2.17 | 1.55 | 11739 |
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
