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 | 0.0312 | 3.8338658147 | 0.8138 | 0.9 | 0.67 | 844027 | 0.79241625 | CS |
| 4 | 0.5569 | 193.300937175 | 0.2881 | 1.15 | 0.2613 | 927057 | 0.73316669 | CS |
| 12 | 0.3175 | 60.1895734597 | 0.5275 | 1.15 | 0.25 | 480801 | 0.58502054 | CS |
| 26 | 0.1527 | 22.0569117435 | 0.6923 | 1.15 | 0.25 | 329003 | 0.62859355 | CS |
| 52 | -0.43 | -33.7254901961 | 1.275 | 1.75 | 0.25 | 289402 | 0.81812177 | CS |
| 156 | -11.105 | -92.9288702929 | 11.95 | 11.95 | 0.25 | 279072 | 1.11089763 | CS |
| 260 | 0.7028 | 494.23347398 | 0.1422 | 12.2022 | 0.124 | 209636 | 1.0464488 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.845 | 0.065 | 8.33 | 0.8 | 0.85 | 0.715 | 227053 |
| 1735078200 | 0.78 | -0.0225 | -2.80 | 0.855 | 0.855 | 0.7013 | 369000 |
| 1734992400 | 0.8025 | 0.0195 | 2.49 | 0.775 | 0.8858 | 0.775 | 642958 |
| 1734733200 | 0.783 | -0.013 | -1.63 | 0.7312 | 0.820025 | 0.67 | 798027 |
| 1734646800 | 0.796 | -0.0385 | -4.61 | 0.8138 | 0.9 | 0.677 | 1566124 |
| 1734560940 | 0.8345 | -0.0678 | -7.51 | 0.95 | 1.15 | 0.7571 | 4835772 |
| 1734474360 | 0.9023 | 0.569 | 170.72 | 0.34415 | 0.905 | 0.335 | 4848475 |
| 1734388140 | 0.3333 | 0.02825 | 9.26 | 0.3425 | 0.3425 | 0.3 | 455019 |
| 1734128940 | 0.30505 | -0.00995 | -3.16 | 0.3232 | 0.332722 | 0.305 | 303318 |
| 1734042480 | 0.315 | -0.015 | -4.55 | 0.33 | 0.3348999 | 0.31495 | 176671 |
| 1733955900 | 0.33 | 0.025 | 8.20 | 0.3031 | 0.3449999 | 0.3031 | 370426 |
| 1733869200 | 0.305 | -0.0101 | -3.21 | 0.311 | 0.3331 | 0.28732 | 190086 |
| 1733782800 | 0.3151 | -0.0449 | -12.47 | 0.37 | 0.384 | 0.3135 | 484749 |
| 1733523600 | 0.36 | 0.00505 | 1.42 | 0.35 | 0.3612 | 0.3247 | 222707 |
| 1733437500 | 0.35495 | 0.04495 | 14.50 | 0.34 | 0.3608 | 0.3071999 | 441151 |
| 1733350980 | 0.31 | 0.0355 | 12.93 | 0.2824999 | 0.31 | 0.265 | 220874 |
| 1733264700 | 0.2745 | -0.0042 | -1.51 | 0.2775 | 0.2849999 | 0.2613 | 345771 |
| 1733178180 | 0.2787 | -5.0E-5 | -0.02 | 0.29 | 0.29245 | 0.275 | 287583 |
| 1732918200 | 0.27875 | -0.00615 | -2.16 | 0.2881 | 0.2881 | 0.272 | 128323 |
| 1732746540 | 0.2849 | -0.0001 | -0.04 | 0.29 | 0.29 | 0.2732 | 190945 |
| 1732660140 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.294 | 0.279623 | 276127 |
| 1732573560 | 0.28 | 0.0005 | 0.18 | 0.27 | 0.3 | 0.27 | 178115 |
| 1732314000 | 0.2795 | 0.0245 | 9.61 | 0.295 | 0.295 | 0.2551 | 197454 |
| 1732227900 | 0.255 | -0.03 | -10.53 | 0.28 | 0.305 | 0.255 | 310180 |
| 1732141740 | 0.2849999 | -0.02 | -6.56 | 0.32 | 0.32 | 0.2788 | 149679 |
| 1732054800 | 0.305 | -0.0178 | -5.51 | 0.33 | 0.34 | 0.305 | 212955 |
| 1731968640 | 0.3227999 | 0.0534 | 19.82 | 0.2849999 | 0.324 | 0.27 | 345185 |
| 1731709260 | 0.2693999 | -0.0047 | -1.71 | 0.272 | 0.29638 | 0.25 | 248779 |
| 1731622800 | 0.2741 | -0.0439 | -13.81 | 0.3142 | 0.3142 | 0.2741 | 183911 |
| 1731536760 | 0.318 | -0.0079 | -2.42 | 0.3214 | 0.327 | 0.2849999 | 535695 |
| 1731450480 | 0.3259 | -0.0224 | -6.43 | 0.34 | 0.35 | 0.3178 | 364041 |
| 1731363600 | 0.3483 | -0.0057 | -1.61 | 0.37 | 0.37 | 0.306 | 310545 |
| 1731104400 | 0.354 | 0.0090001 | 2.61 | 0.35025 | 0.376174 | 0.306 | 501682 |
| 1731018540 | 0.3449999 | -0.02227 | -6.06 | 0.3439999 | 0.365 | 0.3348999 | 370278 |
| 1730931600 | 0.36727 | 0.00674 | 1.87 | 0.36 | 0.378 | 0.34655 | 254027 |
| 1730845680 | 0.36053 | 0.01043 | 2.98 | 0.3 | 0.36053 | 0.3 | 92674 |
| 1730759160 | 0.3501 | -0.0199 | -5.38 | 0.385 | 0.4 | 0.3469999 | 126803 |
| 1730496420 | 0.37 | -0.01805 | -4.65 | 0.3902 | 0.4 | 0.3565 | 241338 |
| 1730409780 | 0.38805 | -0.03195 | -7.61 | 0.418 | 0.42 | 0.37765 | 101477 |
| 1730323500 | 0.42 | -0.0173 | -3.96 | 0.418 | 0.4502 | 0.418 | 295321 |
| 1730237280 | 0.4373 | -0.01945 | -4.26 | 0.45505 | 0.46 | 0.4322 | 58090 |
| 1730150880 | 0.45675 | 0.04065 | 9.77 | 0.3777 | 0.4583 | 0.3777 | 133119 |
| 1729891500 | 0.4161 | 0.0083 | 2.04 | 0.394 | 0.42 | 0.394 | 173614 |
| 1729805160 | 0.4078 | -0.0188 | -4.41 | 0.4411 | 0.445 | 0.3898 | 154482 |
| 1729718940 | 0.4266 | -0.0034 | -0.79 | 0.425 | 0.4478 | 0.38 | 272905 |
| 1729632300 | 0.43 | -0.0559 | -11.50 | 0.5088 | 0.5088 | 0.4099999 | 299771 |
| 1729545600 | 0.4859 | 0.0459 | 10.43 | 0.43935 | 0.5034 | 0.425 | 335081 |
| 1729286400 | 0.44 | 0.08 | 22.22 | 0.3625 | 0.44 | 0.335 | 322597 |
| 1729200000 | 0.36 | 0.0551 | 18.07 | 0.29525 | 0.365 | 0.2805 | 385982 |
| 1729113960 | 0.3049 | -0.0268 | -8.08 | 0.3269 | 0.35115 | 0.3049 | 332612 |
| 1729027680 | 0.3317 | -0.0383 | -10.35 | 0.38 | 0.38 | 0.323 | 264109 |
| 1728941220 | 0.37 | -0.00806 | -2.13 | 0.39 | 0.39 | 0.35 | 269367 |
| 1728681900 | 0.37806 | -0.00174 | -0.46 | 0.378 | 0.395 | 0.3653 | 241384 |
| 1728595560 | 0.3798 | -0.0122 | -3.11 | 0.395 | 0.419 | 0.3598 | 178551 |
| 1728508800 | 0.392 | 0.01945 | 5.22 | 0.37922 | 0.4079 | 0.379 | 296188 |
| 1728422580 | 0.37255 | -0.07725 | -17.17 | 0.431502 | 0.44275 | 0.3501 | 1259580 |
| 1728336000 | 0.4498 | -0.0535 | -10.63 | 0.46125 | 0.5328 | 0.44 | 318757 |
| 1728077220 | 0.5033 | -0.0119 | -2.31 | 0.53 | 0.53 | 0.5024999 | 131023 |
| 1727990760 | 0.5152 | -0.0098 | -1.87 | 0.5275 | 0.53 | 0.45 | 285026 |
| 1727904000 | 0.525 | -0.009895 | -1.85 | 0.5295 | 0.535 | 0.49945 | 229532 |
| 1727818140 | 0.534895 | 0.012995 | 2.49 | 0.53645 | 0.53904 | 0.5119 | 36845 |
| 1727731380 | 0.5219 | -0.0356 | -6.39 | 0.5775 | 0.5775 | 0.5006 | 312074 |
| 1727472000 | 0.5575 | 0.0081 | 1.47 | 0.52 | 0.5575 | 0.4698 | 789365 |
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
