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 | 0.2935 | 102.443280977 | 0.2865 | 0.69495 | 0.236 | 1237132 | 0.49204012 | CS |
| 4 | 0.2538 | 77.8050275904 | 0.3262 | 0.69495 | 0.23195 | 478673 | 0.44109931 | CS |
| 12 | 0.115 | 24.7311827957 | 0.465 | 0.69495 | 0.23195 | 275542 | 0.43540038 | CS |
| 26 | 0.1105 | 23.5356762513 | 0.4695 | 0.69495 | 0.23195 | 181829 | 0.4464527 | CS |
| 52 | -1.82 | -75.8333333333 | 2.4 | 2.4 | 0.23195 | 177284 | 0.4464527 | CS |
| 156 | -1.82 | -75.8333333333 | 2.4 | 2.4 | 0.23195 | 171565 | 0.4464527 | CS |
| 260 | -0.3117 | -34.9557025906 | 0.8917 | 3.84 | 0.2 | 230102 | 1.45246071 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734646800 | 0.54 | 0.04 | 8.00 | 0.543 | 0.604 | 0.5 | 1658106 |
| 1734560940 | 0.5 | 0.25 | 100.00 | 0.49 | 0.69495 | 0.4099999 | 4063688 |
| 1734474360 | 0.25 | 0.0046 | 1.87 | 0.2375 | 0.25 | 0.2372 | 189160 |
| 1734388140 | 0.2454 | -0.0246 | -9.11 | 0.2377 | 0.2571 | 0.236 | 206879 |
| 1734128940 | 0.27 | -0.001 | -0.37 | 0.2865 | 0.295 | 0.255 | 67826 |
| 1734042480 | 0.271 | -0.019 | -6.55 | 0.28 | 0.287 | 0.23195 | 208413 |
| 1733955900 | 0.29 | -0.0309 | -9.63 | 0.31 | 0.3197 | 0.27 | 286948 |
| 1733869200 | 0.3209 | -0.0091 | -2.76 | 0.35 | 0.35 | 0.32 | 46744 |
| 1733782800 | 0.33 | -0.019 | -5.44 | 0.34375 | 0.36 | 0.3266 | 14229 |
| 1733523600 | 0.349 | 0.0072 | 2.11 | 0.3417 | 0.3677 | 0.325 | 42179 |
| 1733437500 | 0.3418 | -0.0084 | -2.40 | 0.3026 | 0.3687 | 0.3026 | 76754 |
| 1733350980 | 0.3502 | -0.0298 | -7.84 | 0.3891 | 0.3891 | 0.3502 | 53887 |
| 1733264700 | 0.38 | -0.00094 | -0.25 | 0.3333 | 0.406 | 0.3333 | 62192 |
| 1733178180 | 0.38094 | 0.01044 | 2.82 | 0.35865 | 0.4004 | 0.35865 | 82542 |
| 1732918200 | 0.3705 | 0.0305 | 8.97 | 0.34 | 0.3705 | 0.34 | 139482 |
| 1732746540 | 0.34 | 0.0138 | 4.23 | 0.3214 | 0.3411 | 0.32 | 1488394 |
| 1732660140 | 0.3262 | -0.0212 | -6.10 | 0.33 | 0.37 | 0.3179 | 164163 |
| 1732573560 | 0.3474 | 0.0120001 | 3.58 | 0.3262 | 0.37 | 0.3262 | 80519 |
| 1732314000 | 0.3353999 | -0.0096 | -2.78 | 0.3262 | 0.367 | 0.3262 | 162675 |
| 1732227900 | 0.3449999 | -0.02985 | -7.96 | 0.369 | 0.369 | 0.3225 | 89327 |
| 1732141740 | 0.37485 | 0.03675 | 10.87 | 0.3556 | 0.38 | 0.3517 | 58407 |
| 1732054800 | 0.3381 | -0.092 | -21.39 | 0.3933 | 0.4399 | 0.325 | 153903 |
| 1731968640 | 0.4301 | -0.00376 | -0.87 | 0.3432 | 0.44 | 0.3151 | 75183 |
| 1731709260 | 0.43386 | 0.03386 | 8.47 | 0.4 | 0.4398 | 0.4 | 119158 |
| 1731622800 | 0.4 | -0.0144 | -3.47 | 0.44 | 0.4414 | 0.396 | 53850 |
| 1731536760 | 0.4144 | -0.0073 | -1.73 | 0.40745 | 0.421 | 0.40745 | 8468 |
| 1731450480 | 0.4217 | 0.0417 | 10.97 | 0.367 | 0.4303 | 0.367 | 374510 |
| 1731363600 | 0.38 | -0.0395 | -9.42 | 0.3993 | 0.4144 | 0.37 | 233038 |
| 1731104400 | 0.4195 | 0.0110001 | 2.69 | 0.42 | 0.4397 | 0.4001 | 68401 |
| 1731018540 | 0.4084999 | -0.0095 | -2.27 | 0.42 | 0.42 | 0.39 | 334577 |
| 1730931600 | 0.418 | -0.022 | -5.00 | 0.415 | 0.44 | 0.37 | 864592 |
| 1730845680 | 0.44 | 0.00238 | 0.54 | 0.44 | 0.45 | 0.44 | 53626 |
| 1730759160 | 0.43762 | -0.00638 | -1.44 | 0.3953999 | 0.4498 | 0.3953999 | 127519 |
| 1730496420 | 0.444 | 0.014 | 3.26 | 0.4498 | 0.4498 | 0.42065 | 130672 |
| 1730409780 | 0.43 | 0 | 0.00 | 0.4035 | 0.4321 | 0.3814 | 34376 |
| 1730323500 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.4407 | 0.4029 | 58035 |
| 1730237280 | 0.4099999 | -0.04 | -8.89 | 0.4301 | 0.4404 | 0.4099999 | 23188 |
| 1730150880 | 0.45 | 0.01665 | 3.84 | 0.4598 | 0.4598 | 0.4099999 | 63752 |
| 1729891500 | 0.43335 | -0.00705 | -1.60 | 0.4404 | 0.4566 | 0.4099999 | 105854 |
| 1729805160 | 0.4404 | -0.0296 | -6.30 | 0.4427 | 0.46 | 0.4378 | 68531 |
| 1729718940 | 0.47 | 0.01 | 2.17 | 0.4699 | 0.47 | 0.4427 | 79655 |
| 1729632300 | 0.46 | 0.0099 | 2.20 | 0.4467 | 0.4764 | 0.4467 | 76076 |
| 1729545600 | 0.4501 | -0.0197 | -4.19 | 0.4698 | 0.4709 | 0.4434 | 37672 |
| 1729286400 | 0.4698 | 0.0262 | 5.91 | 0.4202 | 0.4737 | 0.4202 | 98082 |
| 1729200000 | 0.4436 | 0.0336001 | 8.20 | 0.4032 | 0.4437 | 0.4031 | 126009 |
| 1729113960 | 0.4099999 | -0.0325 | -7.34 | 0.425 | 0.44 | 0.40315 | 221008 |
| 1729027680 | 0.4425 | 0.0075 | 1.72 | 0.4031 | 0.4425 | 0.4031 | 46646 |
| 1728941220 | 0.435 | 0.08 | 22.54 | 0.38 | 0.44 | 0.355 | 307741 |
| 1728681900 | 0.355 | -0.115 | -24.47 | 0.46 | 0.46 | 0.35445 | 614906 |
| 1728595560 | 0.47 | -0.0191 | -3.91 | 0.47 | 0.489 | 0.4642 | 57211 |
| 1728508800 | 0.4891 | -0.011235 | -2.25 | 0.52 | 0.52 | 0.4701 | 61220 |
| 1728422580 | 0.500335 | 0.021235 | 4.43 | 0.4895 | 0.505 | 0.4895 | 112058 |
| 1728336000 | 0.4791 | -0.0109 | -2.22 | 0.468 | 0.5 | 0.45337 | 52159 |
| 1728077220 | 0.49 | 0.03555 | 7.82 | 0.473 | 0.49 | 0.4202 | 106300 |
| 1727990760 | 0.45445 | -0.01555 | -3.31 | 0.4428 | 0.45805 | 0.44 | 1793522 |
| 1727904000 | 0.47 | 0.0051 | 1.10 | 0.4694 | 0.4765 | 0.4448 | 78338 |
| 1727818140 | 0.4649 | -0.0091 | -1.92 | 0.47 | 0.48 | 0.43505 | 95807 |
| 1727731380 | 0.474 | -0.003 | -0.63 | 0.4796 | 0.4815 | 0.465 | 70151 |
| 1727472000 | 0.477 | -0.006 | -1.24 | 0.465 | 0.4796 | 0.465 | 28671 |
| 1727386200 | 0.483 | 0.00726 | 1.53 | 0.45 | 0.484 | 0.45 | 30539 |
| 1727299200 | 0.47574 | -0.00013 | -0.03 | 0.4898 | 0.4898 | 0.45732 | 23880 |
| 1727212800 | 0.47587 | -0.01393 | -2.84 | 0.4571 | 0.487 | 0.4411 | 49857 |
| 1727126940 | 0.4898 | 0.0398 | 8.84 | 0.49 | 0.49 | 0.25944 | 445424 |
| 1726867200 | 0.45 | -0.0396 | -8.09 | 0.49 | 0.49 | 0.4352 | 18646 |
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
