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 | -0.1012 | -14.9505096765 | 0.6769 | 0.68 | 0.562 | 7716012 | 0.61700831 | CS |
| 4 | -0.6543 | -53.1951219512 | 1.23 | 1.4 | 0.562 | 9813079 | 0.91490643 | CS |
| 12 | 0.1586 | 38.0244545673 | 0.4171 | 1.4 | 0.4023 | 13351493 | 0.83718725 | CS |
| 26 | 0.1642 | 39.9027946537 | 0.4115 | 1.4 | 0.25 | 10099103 | 0.64172582 | CS |
| 52 | -0.0379 | -6.17666232073 | 0.6136 | 1.4 | 0.25 | 5919891 | 0.60865895 | CS |
| 156 | -1.0643 | -64.8963414634 | 1.64 | 2.44 | 0.25 | 4684706 | 0.86122777 | CS |
| 260 | -0.2243 | -28.0375 | 0.8 | 5.56 | 0.25 | 9135625 | 2.19597952 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818600 | 0.6137 | 0.0137 | 2.28 | 0.621 | 0.6798999 | 0.6104 | 4166572 |
| 1741732200 | 0.6 | 0.0165 | 2.83 | 0.5836 | 0.6116 | 0.5730499 | 5252054 |
| 1741645800 | 0.5835 | -0.063 | -9.74 | 0.6247 | 0.64 | 0.5709999 | 5764476 |
| 1741390200 | 0.6465 | 0.0323 | 5.26 | 0.6146 | 0.65 | 0.562 | 11206709 |
| 1741303800 | 0.6142 | -0.0788 | -11.37 | 0.6768999 | 0.68 | 0.5782 | 12190249 |
| 1741217400 | 0.6929999 | -0.009 | -1.28 | 0.6949999 | 0.738 | 0.66 | 7214116 |
| 1741131000 | 0.702 | -0.168 | -19.31 | 0.6987 | 0.769 | 0.62 | 15843405 |
| 1741044600 | 0.87 | 0.02 | 2.35 | 0.8869 | 0.96 | 0.8404 | 12938228 |
| 1740785400 | 0.85 | 0.0237 | 2.87 | 0.8124 | 0.855 | 0.7801 | 7050856 |
| 1740699000 | 0.8263 | -0.0525 | -5.97 | 0.9087 | 0.918 | 0.8101 | 7483544 |
| 1740612600 | 0.8788 | 0.0468 | 5.63 | 0.88 | 0.92 | 0.8413 | 7097070 |
| 1740526200 | 0.832 | -0.088 | -9.57 | 0.9 | 0.92 | 0.8209999 | 8360701 |
| 1740439800 | 0.92 | -0.0411 | -4.28 | 1.04 | 1.0481 | 0.87 | 10866529 |
| 1740180600 | 0.9611 | -0.1289 | -11.83 | 1.1 | 1.105 | 0.9611 | 10227140 |
| 1740094200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.04 | 6696230 |
| 1740007800 | 1.1 | -0.03 | -2.65 | 1.15 | 1.19 | 1.1 | 6896343 |
| 1739921400 | 1.1299999 | -0.11 | -8.87 | 1.26 | 1.28 | 1.12 | 8780967 |
| 1739575800 | 1.24 | -0.07 | -5.34 | 1.37 | 1.3899999 | 1.17 | 13202824 |
| 1739489400 | 1.31 | 0.14 | 11.97 | 1.23 | 1.4 | 1.22 | 25210495 |
| 1739403000 | 1.17 | 0.07 | 6.36 | 1.12 | 1.25 | 1.0938 | 18138911 |
| 1739316600 | 1.1 | 0.08 | 7.84 | 1.01 | 1.15 | 1.0035 | 9401012 |
| 1739230200 | 1.02 | -0.02 | -1.92 | 1.08 | 1.09 | 1.01 | 5018983 |
| 1738971000 | 1.04 | 0.12 | 13.29 | 0.93 | 1.04 | 0.9101 | 8257392 |
| 1738884600 | 0.918 | -0.022 | -2.34 | 0.9377 | 0.9488 | 0.91 | 3836739 |
| 1738798200 | 0.94 | 0.02 | 2.17 | 0.9199 | 0.95 | 0.903 | 4431279 |
| 1738711800 | 0.92 | 0.0249 | 2.78 | 0.9095 | 0.9499 | 0.88 | 5193467 |
| 1738625400 | 0.8951 | -0.0657 | -6.84 | 0.84 | 0.9375 | 0.79 | 14292746 |
| 1738366200 | 0.9608 | -0.1292 | -11.85 | 1.08 | 1.09 | 0.92 | 17048977 |
| 1738279800 | 1.09 | 0.05 | 4.81 | 1.06 | 1.11 | 1.05 | 4555395 |
| 1738193400 | 1.04 | -0.07 | -6.31 | 1.1 | 1.12 | 1.04 | 4804335 |
| 1738107000 | 1.11 | 0.05 | 4.72 | 1.12 | 1.12 | 1.04 | 6118234 |
| 1738020600 | 1.06 | -0.07 | -6.19 | 1.09 | 1.2 | 1 | 18129820 |
| 1737761400 | 1.1299999 | 0.15 | 15.29 | 1.02 | 1.15 | 1.01 | 18910104 |
| 1737675000 | 0.9801 | 0 | 0.00 | 0.9801 | 0.9801 | 0.9801 | 0 |
| 1737588600 | 0.9801 | 0.0747 | 8.25 | 0.9145 | 1.04 | 0.8962 | 29739572 |
| 1737502200 | 0.9054 | 0.0575 | 6.78 | 0.8479 | 0.91 | 0.7618 | 11242951 |
| 1737156600 | 0.8479 | -0.0271 | -3.10 | 0.8905 | 0.93 | 0.79 | 19041773 |
| 1737070200 | 0.875 | 0.164 | 23.07 | 0.7 | 0.9097 | 0.6998 | 40682288 |
| 1736983800 | 0.711 | -0.0344 | -4.61 | 0.74 | 0.74 | 0.67 | 10267186 |
| 1736897400 | 0.7453999 | -0.0046 | -0.61 | 0.7637 | 0.7998 | 0.71 | 10646985 |
| 1736811000 | 0.75 | -0.0274 | -3.52 | 0.75 | 0.81 | 0.67 | 32281527 |
| 1736551800 | 0.7774 | 0.347 | 80.62 | 0.5 | 0.8299 | 0.4821 | 127581243 |
| 1736379000 | 0.4304 | -0.0409 | -8.68 | 0.4715 | 0.474 | 0.4255 | 9020299 |
| 1736292600 | 0.4713 | 0.0021 | 0.45 | 0.4745 | 0.5149 | 0.47 | 3695593 |
| 1736206200 | 0.4692 | -0.0311 | -6.22 | 0.5 | 0.5282 | 0.4534 | 8939639 |
| 1735947000 | 0.5003 | 0.0272 | 5.75 | 0.47 | 0.51 | 0.47 | 4649634 |
| 1735860600 | 0.4731 | -0.0503 | -9.61 | 0.52 | 0.52 | 0.4645 | 5452611 |
| 1735687800 | 0.5234 | -0.0265 | -4.82 | 0.5333 | 0.545 | 0.4752 | 6987978 |
| 1735601400 | 0.5499 | -0.0423 | -7.14 | 0.5211 | 0.59 | 0.5211 | 7274256 |
| 1735342200 | 0.5921999 | 0.0061999 | 1.06 | 0.6253 | 0.6969 | 0.56 | 19753323 |
| 1735255800 | 0.586 | 0.1102 | 23.16 | 0.48 | 0.5987 | 0.4655 | 19182108 |
| 1735077840 | 0.4758 | 0.0028 | 0.59 | 0.4722 | 0.485 | 0.4532 | 3583499 |
| 1734996600 | 0.473 | 0.0132 | 2.87 | 0.4763 | 0.489 | 0.4601 | 5567399 |
| 1734737400 | 0.4598 | 0.0178 | 4.03 | 0.4325 | 0.495 | 0.4236 | 11792347 |
| 1734651000 | 0.442 | 0.036 | 8.87 | 0.4171 | 0.4595 | 0.4023 | 9012493 |
| 1734564600 | 0.406 | -0.0135 | -3.22 | 0.4158 | 0.4485 | 0.4 | 9613966 |
| 1734478200 | 0.4195 | -0.0211 | -4.79 | 0.4489 | 0.455 | 0.399 | 13555670 |
| 1734391800 | 0.4406 | -0.0062 | -1.39 | 0.4595 | 0.528 | 0.439 | 29700506 |
| 1734132600 | 0.4468 | 0.0157 | 3.64 | 0.5 | 0.526 | 0.43 | 51003548 |
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
