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 | 0.0588 | 18.0312787489 | 0.3261 | 0.415 | 0.3011 | 253114 | 0.36616661 | CS |
| 4 | -0.0171 | -4.25373134328 | 0.402 | 0.42999 | 0.3011 | 176243 | 0.36160014 | CS |
| 12 | 0.0739 | 23.7620578778 | 0.311 | 0.6087 | 0.3011 | 366730 | 0.44662058 | CS |
| 26 | -0.0497 | -11.4358030373 | 0.4346 | 1.74 | 0.3011 | 2008223 | 0.81305626 | CS |
| 52 | -5.0721 | -92.9466739967 | 5.457 | 8.4 | 0.3011 | 1061915 | 0.96266169 | CS |
| 156 | -5.6151 | -93.585 | 6 | 8.4 | 0.3011 | 692558 | 1.06140697 | CS |
| 260 | -5.6151 | -93.585 | 6 | 8.4 | 0.3011 | 692558 | 1.06140697 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741991400 | 0.3849 | 0.0254 | 7.07 | 0.36 | 0.4238 | 0.34 | 149417 |
| 1741905000 | 0.3595 | -0.0077 | -2.10 | 0.36 | 0.3912 | 0.3555 | 61811 |
| 1741818600 | 0.3672 | -0.0143 | -3.75 | 0.3701 | 0.4033 | 0.36 | 179192 |
| 1741732200 | 0.3815 | 0.0455 | 13.54 | 0.3383 | 0.415 | 0.308 | 714817 |
| 1741645800 | 0.336 | 0.016 | 5.00 | 0.322 | 0.35149 | 0.3011 | 222899 |
| 1741390200 | 0.32 | -0.013 | -3.90 | 0.3261 | 0.3288 | 0.312 | 86850 |
| 1741303800 | 0.333 | 0.0044 | 1.34 | 0.3454999 | 0.3454999 | 0.320001 | 32772 |
| 1741217400 | 0.3286 | -0.0051 | -1.53 | 0.3415 | 0.3415 | 0.3205 | 50813 |
| 1741131000 | 0.3337 | 0.0153 | 4.81 | 0.3224 | 0.3399 | 0.312 | 74926 |
| 1741044600 | 0.3184 | -0.0316 | -9.03 | 0.341 | 0.3506 | 0.3184 | 124490 |
| 1740785400 | 0.35 | 0.001 | 0.29 | 0.375 | 0.375 | 0.3333999 | 91742 |
| 1740699000 | 0.349 | 0.0044 | 1.28 | 0.357 | 0.3799 | 0.3331 | 280427 |
| 1740612600 | 0.3446 | 0.0081 | 2.41 | 0.34 | 0.356001 | 0.3331 | 84354 |
| 1740526200 | 0.3365 | -0.0203 | -5.69 | 0.3479999 | 0.3556 | 0.33 | 145837 |
| 1740439800 | 0.3568 | 0.0098001 | 2.82 | 0.3564 | 0.3577 | 0.3333 | 115398 |
| 1740180600 | 0.3469999 | -0.009 | -2.53 | 0.355 | 0.37 | 0.338 | 132239 |
| 1740094200 | 0.356 | -0.014 | -3.78 | 0.381 | 0.381 | 0.3551 | 101661 |
| 1740007800 | 0.37 | -0.0001 | -0.03 | 0.3605 | 0.386 | 0.359 | 90621 |
| 1739921400 | 0.3701 | -0.0167 | -4.32 | 0.38 | 0.39 | 0.3624 | 168100 |
| 1739575800 | 0.3868 | 0.0118 | 3.15 | 0.402 | 0.42999 | 0.37 | 589666 |
| 1739489400 | 0.375 | 0.0154001 | 4.28 | 0.358 | 0.3975 | 0.357 | 375479 |
| 1739403000 | 0.3595999 | -0.0126 | -3.39 | 0.369 | 0.37 | 0.334 | 341433 |
| 1739316600 | 0.3721999 | -0.0111 | -2.90 | 0.396 | 0.396 | 0.369 | 54812 |
| 1739230200 | 0.3832999 | -0.0037 | -0.96 | 0.375 | 0.3989 | 0.3661 | 88214 |
| 1738971000 | 0.387 | 0.001 | 0.26 | 0.3962 | 0.3962 | 0.375 | 56808 |
| 1738884600 | 0.386 | -0.001 | -0.26 | 0.3701 | 0.3902 | 0.3701 | 95689 |
| 1738798200 | 0.387 | 0.007 | 1.84 | 0.38 | 0.3999 | 0.3701999 | 91773 |
| 1738711800 | 0.38 | -0.01 | -2.56 | 0.372 | 0.4294 | 0.36835 | 177251 |
| 1738625400 | 0.39 | -0.0147 | -3.63 | 0.396 | 0.402 | 0.3668 | 112019 |
| 1738366200 | 0.4047 | -0.0056 | -1.36 | 0.424 | 0.424 | 0.396 | 53496 |
| 1738279800 | 0.4103 | -0.0089 | -2.12 | 0.4023 | 0.4292 | 0.39 | 40002 |
| 1738193400 | 0.4192 | -0.0008 | -0.19 | 0.4172 | 0.4299 | 0.385 | 54447 |
| 1738107000 | 0.42 | 0.0105001 | 2.56 | 0.4 | 0.42 | 0.378 | 120307 |
| 1738020600 | 0.4094999 | -0.0007 | -0.17 | 0.4099999 | 0.4288 | 0.384 | 96563 |
| 1737761400 | 0.4102 | -0.015 | -3.53 | 0.4079 | 0.4288 | 0.4005 | 122441 |
| 1737675000 | 0.4252 | 0 | 0.00 | 0.4252 | 0.4252 | 0.4252 | 0 |
| 1737588600 | 0.4252 | -0.0303 | -6.65 | 0.4418 | 0.4488 | 0.4099999 | 160692 |
| 1737502200 | 0.4555 | -0.0035 | -0.76 | 0.462 | 0.4769 | 0.4193 | 153861 |
| 1737156600 | 0.459 | -0.006 | -1.29 | 0.4685 | 0.48 | 0.4375 | 218215 |
| 1737070200 | 0.465 | 0.019 | 4.26 | 0.4502 | 0.5078 | 0.4501 | 369238 |
| 1736983800 | 0.446 | -0.0268 | -5.67 | 0.455 | 0.4652 | 0.404 | 4682277 |
| 1736897400 | 0.4728 | 0.0328 | 7.45 | 0.443 | 0.4777 | 0.4281 | 212943 |
| 1736811000 | 0.44 | -0.0931 | -17.46 | 0.55 | 0.559999 | 0.4099999 | 1044133 |
| 1736551800 | 0.5331 | 0.0031 | 0.58 | 0.5384 | 0.5503 | 0.502 | 253854 |
| 1736379000 | 0.53 | -0.034 | -6.03 | 0.5291 | 0.56 | 0.512 | 287874 |
| 1736292600 | 0.5639999 | 0.0039999 | 0.71 | 0.537 | 0.5974 | 0.48 | 751710 |
| 1736206200 | 0.56 | 0.03 | 5.66 | 0.5412 | 0.6087 | 0.5088 | 1447163 |
| 1735947000 | 0.53 | 0.0809 | 18.01 | 0.4429 | 0.56 | 0.4276 | 2367319 |
| 1735860600 | 0.4491 | -0.0019 | -0.42 | 0.46 | 0.4688 | 0.438 | 139037 |
| 1735687800 | 0.451 | 0.033 | 7.89 | 0.43 | 0.4965 | 0.4101 | 867656 |
| 1735601400 | 0.418 | 0.0110001 | 2.70 | 0.3948 | 0.425 | 0.3771 | 156657 |
| 1735342200 | 0.4069999 | -0.012 | -2.86 | 0.439 | 0.4398 | 0.4 | 166682 |
| 1735255800 | 0.419 | 0.0411 | 10.88 | 0.4027 | 0.425 | 0.3854 | 270755 |
| 1735077840 | 0.3779 | 0.0309001 | 8.90 | 0.355 | 0.4123 | 0.335 | 707194 |
| 1734996600 | 0.3469999 | 0.0169999 | 5.15 | 0.3599 | 0.3599 | 0.3355 | 79722 |
| 1734737400 | 0.33 | 0.003 | 0.92 | 0.311 | 0.368 | 0.311 | 237064 |
| 1734651000 | 0.327 | -0.001 | -0.30 | 0.3133 | 0.3392 | 0.3133 | 116437 |
| 1734564600 | 0.328 | -0.0131 | -3.84 | 0.37 | 0.37 | 0.328 | 136149 |
| 1734478200 | 0.3411 | -0.0122 | -3.45 | 0.3533 | 0.3638 | 0.332 | 107049 |
| 1734391800 | 0.3533 | -0.0007 | -0.20 | 0.3726 | 0.3726 | 0.3405 | 83212 |
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
