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 | 0.02 | 4 | 0.5 | 0.54 | 0.42 | 51479 | 0.47123185 | CS |
| 4 | 0.01 | 1.96078431373 | 0.51 | 0.54 | 0.42 | 39679 | 0.46605867 | CS |
| 12 | 0.225 | 76.2711864407 | 0.295 | 0.54 | 0.295 | 36490 | 0.44731056 | CS |
| 26 | 0.1 | 23.8095238095 | 0.42 | 0.54 | 0.295 | 17286 | 0.44576428 | CS |
| 52 | 0.12 | 30 | 0.4 | 0.55 | 0.28 | 9570 | 0.43655405 | CS |
| 156 | -2.28 | -81.4285714286 | 2.8 | 3.1 | 0.28 | 7842 | 0.86235913 | CS |
| 260 | -1.13 | -68.4848484848 | 1.65 | 7 | 0.28 | 45335 | 2.03967224 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730757900 | 0.52 | 0.02 | 4.00 | 0.52 | 0.54 | 0.52 | 257288 |
| 1730495100 | 0.5 | 0.08 | 19.05 | 0.43 | 0.5 | 0.43 | 141500 |
| 1730408700 | 0.42 | -0.02 | -4.55 | 0.435 | 0.435 | 0.42 | 53200 |
| 1730322300 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.43 | 30800 |
| 1730235900 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 5000 |
| 1730149500 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 26893 |
| 1729890300 | 0.5 | 0.06 | 13.64 | 0.45 | 0.5 | 0.45 | 63007 |
| 1729803900 | 0.44 | -0.02 | -4.35 | 0.465 | 0.465 | 0.44 | 53144 |
| 1729717500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 14000 |
| 1729631100 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 67500 |
| 1729544700 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.46 | 23500 |
| 1729285500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 61500 |
| 1729199100 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.45 | 8678 |
| 1729112700 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 4000 |
| 1729026300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 21000 |
| 1728680700 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.45 | 37500 |
| 1728594300 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 48589 |
| 1728507900 | 0.46 | -0.02 | -4.17 | 0.48 | 0.49 | 0.46 | 56896 |
| 1728421500 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.48 | 17700 |
| 1728335100 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 19500 |
| 1728075900 | 0.5 | -0.01 | -1.96 | 0.51 | 0.52 | 0.5 | 21000 |
| 1727989500 | 0.51 | 0.05 | 10.87 | 0.465 | 0.54 | 0.465 | 112044 |
| 1727903100 | 0.46 | 0.005 | 1.10 | 0.47 | 0.48 | 0.45 | 36740 |
| 1727816700 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 39781 |
| 1727730300 | 0.46 | 0.04 | 9.52 | 0.435 | 0.48 | 0.435 | 184474 |
| 1727471100 | 0.42 | 0.02 | 5.00 | 0.435 | 0.435 | 0.42 | 243028 |
| 1727384700 | 0.4 | -0.04 | -9.09 | 0.45 | 0.45 | 0.395 | 130190 |
| 1727298300 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 36000 |
| 1727211900 | 0.43 | -0.025 | -5.49 | 0.45 | 0.45 | 0.43 | 16000 |
| 1727125500 | 0.455 | 0.015 | 3.41 | 0.455 | 0.455 | 0.455 | 1379 |
| 1726866300 | 0.44 | -0.01 | -2.22 | 0.455 | 0.46 | 0.44 | 7700 |
| 1726779900 | 0.45 | 0.045 | 11.11 | 0.425 | 0.45 | 0.4 | 28000 |
| 1726693500 | 0.405 | -0.015 | -3.57 | 0.43 | 0.44 | 0.405 | 2500 |
| 1726607100 | 0.42 | 0.02 | 5.00 | 0.42 | 0.425 | 0.395 | 11000 |
| 1726520700 | 0.4 | 0 | 0.00 | 0.42 | 0.435 | 0.4 | 20500 |
| 1726261500 | 0.4 | -0.03 | -6.98 | 0.44 | 0.44 | 0.39 | 27500 |
| 1726175100 | 0.43 | 0.015 | 3.61 | 0.4 | 0.43 | 0.4 | 65350 |
| 1726088700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 500 |
| 1726002300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 1000 |
| 1725915900 | 0.415 | 0.015 | 3.75 | 0.42 | 0.42 | 0.405 | 43500 |
| 1725656700 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 15000 |
| 1725570300 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 48000 |
| 1725483900 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 66000 |
| 1725397500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1725051900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1724965500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1724879100 | 0.395 | -0.025 | -5.95 | 0.4099999 | 0.4099999 | 0.395 | 17000 |
| 1724792700 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 2500 |
| 1724706300 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.44 | 1500 |
| 1724447100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724360700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724274300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 500 |
| 1724187900 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 2500 |
| 1724101500 | 0.435 | -0.015 | -3.33 | 0.43 | 0.435 | 0.42 | 9500 |
| 1723842300 | 0.45 | 0.155 | 52.54 | 0.435 | 0.5 | 0.435 | 171837 |
| 1723755900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723669500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723583100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723496700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723237500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723151100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1723064700 | 0.295 | -0.015 | -4.84 | 0.295 | 0.295 | 0.295 | 500 |
| 1722978300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
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
