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 | 0.0292 | 3.78827192527 | 0.7708 | 0.8195 | 0.75 | 94998 | 0.78070428 | CS |
| 4 | -0.05 | -5.88235294118 | 0.85 | 0.9988 | 0.72 | 194929 | 0.85964322 | CS |
| 12 | -0.11 | -12.0879120879 | 0.91 | 0.9988 | 0.7 | 125268 | 0.83656709 | CS |
| 26 | -0.072 | -8.25688073394 | 0.872 | 1.065 | 0.7 | 102625 | 0.88295139 | CS |
| 52 | 0.1 | 14.2857142857 | 0.7 | 1.1 | 0.65 | 100874 | 0.8793147 | CS |
| 156 | -0.41 | -33.8842975207 | 1.21 | 2.44 | 0.61 | 301069 | 1.29176819 | CS |
| 260 | -0.76 | -48.7179487179 | 1.56 | 3.5 | 0.61 | 834818 | 1.65336126 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798200 | 0.8 | 0.012 | 1.52 | 0.799 | 0.8 | 0.7792 | 60579 |
| 1738711800 | 0.788 | 0.017 | 2.20 | 0.8 | 0.8096 | 0.7851 | 31943 |
| 1738625400 | 0.771 | -0.0188 | -2.38 | 0.791 | 0.8195 | 0.765 | 187547 |
| 1738366200 | 0.7897999 | 0.0038999 | 0.50 | 0.7855 | 0.7986 | 0.77925 | 87241 |
| 1738279800 | 0.7859 | 0.001 | 0.13 | 0.775 | 0.7999 | 0.775 | 87465 |
| 1738193400 | 0.7849 | 0.0289 | 3.82 | 0.7708 | 0.7994 | 0.75 | 80796 |
| 1738107000 | 0.756 | 0.003 | 0.40 | 0.75 | 0.779999 | 0.7455 | 97031 |
| 1738020600 | 0.753 | -0.116 | -13.35 | 0.878 | 0.878 | 0.72 | 631771 |
| 1737761400 | 0.869 | -0.042 | -4.61 | 0.842 | 0.8899 | 0.842 | 63144 |
| 1737675000 | 0.911 | 0 | 0.00 | 0.911 | 0.911 | 0.911 | 0 |
| 1737588600 | 0.911 | -0.039 | -4.11 | 0.9303 | 0.98 | 0.9031 | 240642 |
| 1737502200 | 0.95 | 0.053 | 5.91 | 0.9 | 0.9988 | 0.89565 | 914875 |
| 1737156600 | 0.897 | 0.0034 | 0.38 | 0.893 | 0.9 | 0.893 | 44461 |
| 1737070200 | 0.8936 | -0.0044 | -0.49 | 0.892 | 0.9039 | 0.892 | 78147 |
| 1736983800 | 0.898 | 0.021 | 2.39 | 0.8979 | 0.904 | 0.877 | 98145 |
| 1736897400 | 0.877 | -0.0217 | -2.41 | 0.8988 | 0.8988 | 0.8661 | 53039 |
| 1736811000 | 0.8987 | 0.0307 | 3.54 | 0.87 | 0.8988 | 0.862 | 235039 |
| 1736551800 | 0.868 | 0.008 | 0.93 | 0.854 | 0.87 | 0.854 | 124436 |
| 1736379000 | 0.86 | 0.014 | 1.65 | 0.85 | 0.86 | 0.839 | 258066 |
| 1736292600 | 0.846 | 0.0414 | 5.15 | 0.805 | 0.846 | 0.805 | 104799 |
| 1736206200 | 0.8046 | -0.0214 | -2.59 | 0.85 | 0.85 | 0.8023 | 99124 |
| 1735947000 | 0.826 | 0.0371 | 4.70 | 0.89 | 0.89 | 0.807501 | 181581 |
| 1735860600 | 0.7889 | 0.0166 | 2.15 | 0.7892 | 0.7899 | 0.76 | 79623 |
| 1735687800 | 0.7723 | -0.0057 | -0.73 | 0.7842 | 0.795 | 0.76 | 43004 |
| 1735601400 | 0.778 | 0.031 | 4.15 | 0.751 | 0.78 | 0.75 | 80248 |
| 1735342200 | 0.747 | 0.0237 | 3.28 | 0.74 | 0.769999 | 0.7297 | 93595 |
| 1735255800 | 0.7233 | -0.0167 | -2.26 | 0.7 | 0.737 | 0.7 | 90421 |
| 1735077840 | 0.74 | 0.0099 | 1.36 | 0.739 | 0.74 | 0.72 | 24668 |
| 1734996600 | 0.7301 | -0.0099 | -1.34 | 0.72 | 0.74 | 0.72 | 41302 |
| 1734737400 | 0.74 | -0.0009 | -0.12 | 0.7233 | 0.74 | 0.7216 | 65352 |
| 1734651000 | 0.7409 | 0.0009 | 0.12 | 0.741 | 0.7625 | 0.7335 | 71641 |
| 1734564600 | 0.74 | -0.0205 | -2.70 | 0.745 | 0.771 | 0.74 | 81132 |
| 1734478200 | 0.7605 | -0.0355 | -4.46 | 0.8 | 0.8 | 0.7422 | 76095 |
| 1734391800 | 0.796 | 0.016 | 2.05 | 0.8097 | 0.8097 | 0.76 | 51374 |
| 1734132600 | 0.78 | 0.0269 | 3.57 | 0.78 | 0.780501 | 0.74 | 108917 |
| 1734046200 | 0.7531 | -0.0429 | -5.39 | 0.8 | 0.8198 | 0.7401 | 348442 |
| 1733959800 | 0.796 | 0.005 | 0.63 | 0.8197 | 0.8199 | 0.7701 | 46126 |
| 1733873400 | 0.791 | 0.01 | 1.28 | 0.79 | 0.8194 | 0.78 | 31113 |
| 1733787000 | 0.781 | -0.029 | -3.58 | 0.7443999 | 0.8199999 | 0.7401 | 92483 |
| 1733527800 | 0.81 | 0.01 | 1.25 | 0.8101 | 0.8369 | 0.7816 | 82159 |
| 1733441400 | 0.8 | -0.025 | -3.03 | 0.849 | 0.849 | 0.7749 | 115714 |
| 1733355000 | 0.825 | -0.0142 | -1.69 | 0.83 | 0.8391 | 0.8112 | 105936 |
| 1733268600 | 0.8392 | -0.0063 | -0.75 | 0.84 | 0.85 | 0.8199999 | 59303 |
| 1733182200 | 0.8455 | 0.0088 | 1.05 | 0.8431 | 0.86 | 0.8300999 | 72980 |
| 1732917840 | 0.8367 | -0.0034 | -0.40 | 0.859 | 0.859999 | 0.8320999 | 13428 |
| 1732750200 | 0.8401 | -0.006 | -0.71 | 0.827 | 0.855297 | 0.827 | 70537 |
| 1732663800 | 0.8461 | -0.0118 | -1.38 | 0.86 | 0.8801 | 0.8212 | 201825 |
| 1732577400 | 0.8579 | -0.0122 | -1.40 | 0.896 | 0.896399 | 0.8579 | 28465 |
| 1732318200 | 0.8701 | -0.0198 | -2.22 | 0.888 | 0.899999 | 0.87 | 28231 |
| 1732231800 | 0.8899 | 0.0066 | 0.75 | 0.89 | 0.89 | 0.87 | 75919 |
| 1732145400 | 0.8833 | -0.0017 | -0.19 | 0.8862 | 0.89515 | 0.8721 | 104132 |
| 1732059000 | 0.885 | 0.0245 | 2.85 | 0.8911 | 0.9 | 0.87 | 151158 |
| 1731972600 | 0.8605 | -0.0204 | -2.32 | 0.8612 | 0.9072 | 0.86 | 178360 |
| 1731713400 | 0.8809 | -0.0254 | -2.80 | 0.91 | 0.919899 | 0.8615 | 171686 |
| 1731627000 | 0.9063 | 0.0095 | 1.06 | 0.8986 | 0.92 | 0.89 | 104612 |
| 1731540600 | 0.8968 | -0.0223 | -2.43 | 0.91 | 0.91 | 0.89 | 75176 |
| 1731454200 | 0.9191 | 0.0011 | 0.12 | 0.9223 | 0.9272 | 0.9 | 29133 |
| 1731367800 | 0.918 | -0.0067 | -0.72 | 0.9099 | 0.9394 | 0.9 | 135276 |
| 1731108600 | 0.9247 | -0.0003 | -0.03 | 0.8972 | 0.925 | 0.8972 | 100544 |
| 1731022200 | 0.925 | 0.0151 | 1.66 | 0.92 | 0.93 | 0.8927 | 58252 |
| 1730935800 | 0.9099 | 0.0098 | 1.09 | 0.93 | 0.93 | 0.89 | 99600 |
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
