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 | -0.047418 | -11.209929078 | 0.423 | 0.423 | 0.356 | 1124 | 0.36602353 | CS |
| 4 | 0.036632 | 10.8074937306 | 0.33895 | 0.448776 | 0.3366 | 16733 | 0.3984813 | CS |
| 12 | -0.085768 | -18.590657852 | 0.46135 | 0.5349 | 0.32 | 14804 | 0.41347677 | CS |
| 26 | -0.223114 | -37.2666595401 | 0.598696 | 0.77 | 0.32 | 9223 | 0.47897713 | CS |
| 52 | -0.324418 | -46.3454285714 | 0.7 | 0.79 | 0.2173 | 12982 | 0.51973809 | CS |
| 156 | -0.274418 | -42.2181538462 | 0.65 | 1.08 | 0.2173 | 12325 | 0.59171889 | CS |
| 260 | -0.274418 | -42.2181538462 | 0.65 | 1.08 | 0.2173 | 12325 | 0.59171889 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.375582 | 0 | 0.00 | 0.375582 | 0.375582 | 0.375582 | 0 |
| 1741814940 | 0.375582 | 0.019582 | 5.50 | 0.369925 | 0.375582 | 0.369925 | 283 |
| 1741728480 | 0.356 | -0.0229 | -6.04 | 0.3773 | 0.4058 | 0.356 | 3300 |
| 1741641600 | 0.3789 | -0.03044 | -7.44 | 0.3789 | 0.3789 | 0.3789 | 300 |
| 1741386000 | 0.40934 | -0.00558 | -1.34 | 0.423 | 0.423 | 0.40934 | 612 |
| 1741300140 | 0.41492 | 0.04197 | 11.25 | 0.4135 | 0.41492 | 0.4135 | 1269 |
| 1741213560 | 0.37295 | 0 | 0.00 | 0.37295 | 0.37295 | 0.37295 | 0 |
| 1741127160 | 0.37295 | 0 | 0.00 | 0.37295 | 0.37295 | 0.37295 | 0 |
| 1741040760 | 0.37295 | 0.00395 | 1.07 | 0.3961 | 0.398882 | 0.368 | 8050 |
| 1740781260 | 0.369 | -0.011 | -2.89 | 0.38 | 0.38 | 0.369 | 4515 |
| 1740695340 | 0.38 | -0.0085 | -2.19 | 0.383818 | 0.383818 | 0.38 | 16000 |
| 1740608400 | 0.3885 | -0.0265 | -6.39 | 0.415 | 0.415 | 0.3885 | 41155 |
| 1740522480 | 0.415 | -0.0315 | -7.05 | 0.448776 | 0.448776 | 0.415 | 4000 |
| 1740435600 | 0.4465 | 0.0315 | 7.59 | 0.4228 | 0.4465 | 0.4228 | 56862 |
| 1740176400 | 0.415 | 0.03155 | 8.23 | 0.363 | 0.4164 | 0.363 | 29212 |
| 1740090480 | 0.38345 | -0.01701 | -4.25 | 0.4 | 0.4 | 0.38 | 78941 |
| 1740003960 | 0.40046 | 0.06176 | 18.23 | 0.37595 | 0.40046 | 0.3747539 | 7009 |
| 1739917740 | 0.3387 | -0.0138 | -3.91 | 0.351 | 0.351 | 0.3366 | 13815 |
| 1739572020 | 0.3525 | -0.0048 | -1.34 | 0.3389499 | 0.3525 | 0.3389499 | 2399 |
| 1739485320 | 0.3573 | 0.0173 | 5.09 | 0.34892 | 0.3573 | 0.34892 | 2399 |
| 1739398920 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 25000 |
| 1739312940 | 0.35 | -0.01514 | -4.15 | 0.3622 | 0.3622 | 0.35 | 26175 |
| 1739226000 | 0.36514 | -0.00386 | -1.05 | 0.36 | 0.37095 | 0.36 | 1615 |
| 1738967160 | 0.369 | -0.030836 | -7.71 | 0.375606 | 0.375606 | 0.36675 | 1203 |
| 1738880400 | 0.399836 | 0 | 0.00 | 0.399836 | 0.399836 | 0.399836 | 0 |
| 1738794000 | 0.399836 | -0.014114 | -3.41 | 0.419 | 0.419 | 0.3822 | 21739 |
| 1738708080 | 0.41395 | 0.02055 | 5.22 | 0.41395 | 0.41395 | 0.41395 | 520 |
| 1738621740 | 0.3934 | 0.03388 | 9.42 | 0.349 | 0.3934 | 0.349 | 22442 |
| 1738362000 | 0.35952 | -0.03248 | -8.29 | 0.35952 | 0.35952 | 0.35952 | 368 |
| 1738276140 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1738189740 | 0.392 | 0.0159 | 4.23 | 0.37155 | 0.392 | 0.37155 | 48621 |
| 1738103280 | 0.3761 | -0.00515 | -1.35 | 0.384 | 0.384 | 0.3761 | 7380 |
| 1738016820 | 0.38125 | -0.07375 | -16.21 | 0.42345 | 0.42345 | 0.38125 | 4926 |
| 1737757440 | 0.455 | -0.0067 | -1.45 | 0.47 | 0.47 | 0.45 | 26620 |
| 1737671220 | 0.4617 | -0.0173 | -3.61 | 0.47 | 0.473 | 0.4617 | 59860 |
| 1737584640 | 0.479 | 0.159 | 49.69 | 0.36 | 0.4925 | 0.36 | 14445 |
| 1737498540 | 0.32 | -0.016902 | -5.02 | 0.34 | 0.34 | 0.32 | 24350 |
| 1737152880 | 0.336902 | 0.000302 | 0.09 | 0.341 | 0.35 | 0.336902 | 12518 |
| 1737066420 | 0.3366 | -0.0234 | -6.50 | 0.35 | 0.353 | 0.3366 | 1920 |
| 1736979720 | 0.36 | -0.0507 | -12.34 | 0.3995 | 0.3995 | 0.36 | 4766 |
| 1736893200 | 0.4107 | 0 | 0.00 | 0.4107 | 0.4107 | 0.4107 | 0 |
| 1736806800 | 0.4107 | -0.0393 | -8.73 | 0.432 | 0.432 | 0.4107 | 534 |
| 1736548140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1736375340 | 0.45 | -0.025 | -5.26 | 0.45 | 0.45 | 0.45 | 450 |
| 1736288940 | 0.475 | -0.0024 | -0.50 | 0.4795 | 0.4795 | 0.4647 | 6359 |
| 1736202360 | 0.4774 | 0.0136 | 2.93 | 0.468 | 0.48 | 0.468 | 19432 |
| 1735942980 | 0.4638 | 0 | 0.00 | 0.4638 | 0.4638 | 0.4282 | 9196 |
| 1735856700 | 0.4638 | -0.0711 | -13.29 | 0.5251 | 0.5349 | 0.4638 | 48066 |
| 1735683960 | 0.5349 | 0.0849 | 18.87 | 0.45 | 0.5349 | 0.44338 | 18244 |
| 1735597740 | 0.45 | -0.02765 | -5.79 | 0.4789 | 0.4789 | 0.45 | 10825 |
| 1735338000 | 0.47765 | -0.01435 | -2.92 | 0.47765 | 0.47765 | 0.47765 | 8125 |
| 1735252020 | 0.492 | 0.0089 | 1.84 | 0.485 | 0.492 | 0.45 | 8850 |
| 1735078200 | 0.4831 | 0.0331 | 7.36 | 0.4831 | 0.4831 | 0.4831 | 3500 |
| 1734992400 | 0.45 | -0.02655 | -5.57 | 0.45 | 0.45 | 0.45 | 1150 |
| 1734733200 | 0.47655 | 0.0113 | 2.43 | 0.46135 | 0.4842 | 0.45615 | 1285 |
| 1734646800 | 0.46525 | -0.00475 | -1.01 | 0.5349 | 0.5349 | 0.46185 | 11400 |
| 1734560940 | 0.47 | 0.0969 | 25.97 | 0.46515 | 0.47 | 0.46325 | 15750 |
| 1734474360 | 0.3731 | -0.0429 | -10.31 | 0.3943 | 0.39995 | 0.3731 | 4200 |
| 1734388140 | 0.416 | 0.0064 | 1.56 | 0.416 | 0.416 | 0.416 | 150 |
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
