Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0343 | -8.59433725883 | 0.3991 | 0.414 | 0.3485 | 365161 | 0.37746694 | CS |
| 4 | 0.0048 | 1.33333333333 | 0.36 | 0.423 | 0.3475 | 481432 | 0.37228108 | CS |
| 12 | 0.0148 | 4.22857142857 | 0.35 | 0.48 | 0.33 | 469757 | 0.3844837 | CS |
| 26 | -0.0372 | -9.25373134328 | 0.402 | 0.55 | 0.33 | 350516 | 0.39065339 | CS |
| 52 | 0.0548 | 17.6774193548 | 0.31 | 0.9099 | 0.2501 | 491777 | 0.4357669 | CS |
| 156 | -0.7552 | -67.4285714286 | 1.12 | 1.19 | 0.2501 | 364694 | 0.52169759 | CS |
| 260 | -0.2952 | -44.7272727273 | 0.66 | 4.65 | 0.2501 | 1868767 | 1.95232963 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.379 | 0.011 | 2.99 | 0.365 | 0.379 | 0.3308 | 734038 |
| 1734651000 | 0.368 | 0.008 | 2.22 | 0.3877 | 0.3877 | 0.365 | 193384 |
| 1734564600 | 0.36 | -0.0111 | -2.99 | 0.3691 | 0.379 | 0.36 | 308941 |
| 1734478200 | 0.3711 | 0.0045 | 1.23 | 0.365 | 0.38 | 0.364 | 256237 |
| 1734391800 | 0.3666 | -0.0473 | -11.43 | 0.4082 | 0.4082 | 0.3621 | 634766 |
| 1734132600 | 0.4139 | 0.0228 | 5.83 | 0.3991 | 0.414 | 0.3901 | 432476 |
| 1734046200 | 0.3911 | 0.0059 | 1.53 | 0.3919 | 0.423 | 0.38 | 489697 |
| 1733959800 | 0.3852 | 0.0132 | 3.55 | 0.384 | 0.42 | 0.38 | 1046213 |
| 1733873400 | 0.372 | 0.008 | 2.20 | 0.3691999 | 0.3849 | 0.3661 | 175392 |
| 1733787000 | 0.364 | -0.0051 | -1.38 | 0.37 | 0.3988 | 0.3525 | 803620 |
| 1733527800 | 0.3691 | 0.0082 | 2.27 | 0.3696 | 0.375 | 0.3474999 | 513443 |
| 1733441400 | 0.3609 | 0.0015 | 0.42 | 0.3574 | 0.367 | 0.351 | 273360 |
| 1733355000 | 0.3594 | 0.0034 | 0.96 | 0.3501 | 0.369 | 0.3474999 | 672389 |
| 1733268600 | 0.356 | -0.001 | -0.28 | 0.3736 | 0.3736 | 0.3515 | 205127 |
| 1733182200 | 0.357 | -0.016 | -4.29 | 0.3716 | 0.3889 | 0.3506 | 769582 |
| 1732917840 | 0.373 | -0.001 | -0.27 | 0.375 | 0.3924 | 0.3604 | 689990 |
| 1732750200 | 0.374 | -0.003 | -0.80 | 0.35 | 0.38 | 0.35 | 111638 |
| 1732663800 | 0.377 | 0.002 | 0.53 | 0.404 | 0.404 | 0.3559 | 549826 |
| 1732577400 | 0.375 | 0.019 | 5.34 | 0.36 | 0.399999 | 0.3580999 | 860637 |
| 1732318200 | 0.356 | 0.0035 | 0.99 | 0.36 | 0.365 | 0.35001 | 160493 |
| 1732231800 | 0.3525 | 0.0192 | 5.76 | 0.3338999 | 0.3588 | 0.3302 | 167676 |
| 1732145400 | 0.3333 | -0.0098 | -2.86 | 0.3431 | 0.3492 | 0.33 | 187254 |
| 1732059000 | 0.3431 | -0.0079 | -2.25 | 0.351 | 0.3547 | 0.340001 | 232763 |
| 1731972600 | 0.351 | 0.012 | 3.54 | 0.3379 | 0.3585999 | 0.33 | 336217 |
| 1731713400 | 0.339 | -0.0187 | -5.23 | 0.351 | 0.3605999 | 0.3358999 | 304699 |
| 1731627000 | 0.3577 | -0.0095 | -2.59 | 0.3672 | 0.3775 | 0.35 | 187508 |
| 1731540600 | 0.3672 | -0.0139 | -3.65 | 0.3608 | 0.3811 | 0.3608 | 214614 |
| 1731454200 | 0.3811 | 0.0011 | 0.29 | 0.358 | 0.3889 | 0.355 | 451082 |
| 1731367800 | 0.38 | -0.002 | -0.52 | 0.382 | 0.3935 | 0.37 | 363004 |
| 1731108600 | 0.382 | -0.002 | -0.52 | 0.395 | 0.3999 | 0.3753 | 167169 |
| 1731022200 | 0.384 | 0.0052 | 1.37 | 0.3972 | 0.3972 | 0.3716 | 221632 |
| 1730935800 | 0.3788 | -0.0022 | -0.58 | 0.3999 | 0.3999 | 0.3703 | 343248 |
| 1730849400 | 0.381 | 0.0042 | 1.11 | 0.3937 | 0.3951 | 0.3735 | 251897 |
| 1730763000 | 0.3768 | -0.0085 | -2.21 | 0.3852999 | 0.3897 | 0.369 | 259597 |
| 1730500200 | 0.3852999 | -0.0046 | -1.18 | 0.389 | 0.4042 | 0.3801 | 90763 |
| 1730413800 | 0.3899 | -0.0089 | -2.23 | 0.4 | 0.4 | 0.3802 | 100513 |
| 1730327400 | 0.3988 | 0.0028 | 0.71 | 0.3918 | 0.4034 | 0.3901 | 135389 |
| 1730241000 | 0.396 | -0.009 | -2.22 | 0.405 | 0.4058 | 0.39 | 149521 |
| 1730154600 | 0.405 | 0.0091001 | 2.30 | 0.39 | 0.4174 | 0.3821 | 209331 |
| 1729895400 | 0.3958999 | 0.0058999 | 1.51 | 0.385 | 0.3998 | 0.385 | 132589 |
| 1729809000 | 0.39 | -0.0049 | -1.24 | 0.3948999 | 0.3948999 | 0.386 | 140295 |
| 1729722600 | 0.3948999 | -0.0162 | -3.94 | 0.4294 | 0.4294 | 0.39 | 165230 |
| 1729636200 | 0.4111 | 0.0112 | 2.80 | 0.3963 | 0.43 | 0.3905 | 610304 |
| 1729549800 | 0.3999 | 0.009399 | 2.41 | 0.4 | 0.4093 | 0.3851 | 335686 |
| 1729290600 | 0.390501 | -0.010099 | -2.52 | 0.4007 | 0.405 | 0.3875 | 118050 |
| 1729204200 | 0.4006 | -0.0064 | -1.57 | 0.4099999 | 0.4099999 | 0.3951 | 142150 |
| 1729117800 | 0.4069999 | 0.0319509 | 8.52 | 0.38 | 0.4099999 | 0.3666 | 495060 |
| 1729031400 | 0.375049 | 0.009449 | 2.58 | 0.3691 | 0.385 | 0.365601 | 364632 |
| 1728945000 | 0.3656 | 0.0005 | 0.14 | 0.357 | 0.3699 | 0.355 | 224522 |
| 1728685800 | 0.3651 | -0.0048 | -1.30 | 0.3695 | 0.37 | 0.3589 | 287329 |
| 1728599400 | 0.3699 | 0.0075 | 2.07 | 0.3625 | 0.37 | 0.355 | 164736 |
| 1728513000 | 0.3624 | -0.0025 | -0.69 | 0.3644 | 0.372 | 0.3622 | 162502 |
| 1728426600 | 0.3649 | -0.0061 | -1.64 | 0.371 | 0.379 | 0.3649 | 97241 |
| 1728340200 | 0.371 | 0.0005 | 0.13 | 0.3803 | 0.4099999 | 0.363 | 718466 |
| 1728081000 | 0.3705 | 0.0085 | 2.35 | 0.362 | 0.3797 | 0.362 | 183917 |
| 1727994600 | 0.362 | -0.0235 | -6.10 | 0.37 | 0.3849 | 0.3618 | 325044 |
| 1727908200 | 0.3855 | 0.0002001 | 0.05 | 0.3912 | 0.4149 | 0.36 | 530384 |
| 1727821800 | 0.3852999 | -0.0416 | -9.74 | 0.4099999 | 0.42 | 0.37 | 776275 |
| 1727735400 | 0.4269 | 0.0728 | 20.56 | 0.382 | 0.48 | 0.38 | 5765069 |
| 1727476200 | 0.3541 | 0.0041 | 1.17 | 0.35 | 0.3541 | 0.3383 | 2455101 |
| 1727389800 | 0.35 | 0.0087 | 2.55 | 0.3502 | 0.3502 | 0.335 | 142010 |
| 1727303400 | 0.3413 | -0.0024 | -0.70 | 0.337 | 0.3474999 | 0.335 | 180173 |
| 1727217000 | 0.3437 | 0.0005 | 0.15 | 0.341 | 0.3513 | 0.3388 | 118491 |
| 1727130600 | 0.3432 | -0.0087 | -2.47 | 0.3499 | 0.3499 | 0.34 | 174334 |
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
