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 | -0.055 | -11.1111111111 | 0.495 | 0.5 | 0.44 | 38471 | 0.47040841 | CS |
| 4 | 0.085 | 23.9436619718 | 0.355 | 0.53 | 0.355 | 47749 | 0.44554993 | CS |
| 12 | 0.095 | 27.5362318841 | 0.345 | 0.53 | 0.28 | 32945 | 0.39217505 | CS |
| 26 | 0.08 | 22.2222222222 | 0.36 | 0.53 | 0.28 | 41357 | 0.36879448 | CS |
| 52 | -0.06 | -12 | 0.5 | 0.58 | 0.28 | 82504 | 0.42142322 | CS |
| 156 | -0.01 | -2.22222222222 | 0.45 | 0.71 | 0.23 | 75307 | 0.44383877 | CS |
| 260 | -0.01 | -2.22222222222 | 0.45 | 0.71 | 0.23 | 75307 | 0.44383877 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1725051900 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 5000 |
| 1724965500 | 0.45 | -0.02 | -4.26 | 0.495 | 0.495 | 0.445 | 57400 |
| 1724879100 | 0.47 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 7500 |
| 1724792700 | 0.47 | -0.03 | -6.00 | 0.495 | 0.5 | 0.47 | 85713 |
| 1724706300 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.47 | 36602 |
| 1724447100 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.495 | 5140 |
| 1724360700 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 7583 |
| 1724274300 | 0.49 | -0.01 | -2.00 | 0.52 | 0.52 | 0.49 | 64103 |
| 1724187900 | 0.5 | 0.025 | 5.26 | 0.5 | 0.53 | 0.49 | 79248 |
| 1724101500 | 0.475 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 39565 |
| 1723842300 | 0.475 | 0.025 | 5.56 | 0.46 | 0.475 | 0.44 | 29232 |
| 1723755900 | 0.45 | 0.015 | 3.45 | 0.4 | 0.46 | 0.4 | 129149 |
| 1723669500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.4 | 17975 |
| 1723583100 | 0.435 | 0.015 | 3.57 | 0.4099999 | 0.435 | 0.4099999 | 69701 |
| 1723496700 | 0.42 | 0.0325 | 8.39 | 0.39 | 0.42 | 0.39 | 42850 |
| 1723237500 | 0.3875 | -0.0125 | -3.13 | 0.43 | 0.43 | 0.38 | 35712 |
| 1723151100 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.4125 | 0.395 | 106223 |
| 1723064700 | 0.395 | 0.015 | 3.95 | 0.385 | 0.405 | 0.385 | 35940 |
| 1722978300 | 0.38 | 0.015 | 4.11 | 0.365 | 0.405 | 0.365 | 33603 |
| 1722632700 | 0.365 | -0.01 | -2.67 | 0.355 | 0.395 | 0.355 | 24000 |
| 1722546300 | 0.375 | 0.0300001 | 8.70 | 0.35 | 0.4099999 | 0.35 | 169750 |
| 1722459900 | 0.3449999 | 0.0074999 | 2.22 | 0.3449999 | 0.3449999 | 0.33 | 34000 |
| 1722373500 | 0.3375 | 0.0375 | 12.50 | 0.3 | 0.3375 | 0.295 | 180502 |
| 1722287100 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.295 | 13112 |
| 1722027900 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 1000 |
| 1721941500 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 27000 |
| 1721855100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1721768700 | 0.305 | 0.015 | 5.17 | 0.29 | 0.32 | 0.29 | 19200 |
| 1721682300 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 10000 |
| 1721423100 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 6000 |
| 1721336700 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.31 | 11095 |
| 1721250300 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.3 | 17500 |
| 1721163900 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 16500 |
| 1721077500 | 0.305 | -0.005 | -1.61 | 0.32 | 0.32 | 0.305 | 12700 |
| 1720818300 | 0.31 | -0.05 | -13.89 | 0.355 | 0.355 | 0.3 | 72500 |
| 1720731900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1477 |
| 1720645500 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1000 |
| 1720559100 | 0.35 | -0.005 | -1.41 | 0.365 | 0.365 | 0.35 | 9500 |
| 1720472700 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 6000 |
| 1720213500 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 3145 |
| 1720127100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 125 |
| 1720040700 | 0.38 | 0.005 | 1.33 | 0.37 | 0.38 | 0.365 | 19500 |
| 1719954300 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.365 | 34500 |
| 1719608700 | 0.37 | 0.04 | 12.12 | 0.33 | 0.37 | 0.33 | 16200 |
| 1719522300 | 0.33 | 0.035 | 11.86 | 0.28 | 0.33 | 0.28 | 39500 |
| 1719435900 | 0.295 | -0.025 | -7.81 | 0.33 | 0.33 | 0.295 | 21600 |
| 1719349500 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 9000 |
| 1719263100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 584 |
| 1719003900 | 0.335 | 0.015 | 4.69 | 0.33 | 0.385 | 0.28 | 92500 |
| 1718917500 | 0.32 | -0.03 | -8.57 | 0.35 | 0.35 | 0.305 | 29000 |
| 1718831100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 4000 |
| 1718744700 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.35 | 8468 |
| 1718658300 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 17008 |
| 1718399100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1718312700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 3000 |
| 1718226300 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 8500 |
| 1718139900 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 1000 |
| 1718053440 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 15500 |
| 1717794300 | 0.37 | 0.02 | 5.71 | 0.3449999 | 0.37 | 0.3449999 | 5722 |
| 1717707900 | 0.35 | -0.03 | -7.89 | 0.375 | 0.375 | 0.35 | 33131 |
| 1717621500 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.37 | 72016 |
| 1717535100 | 0.38 | 0.005 | 1.33 | 0.37 | 0.3825 | 0.37 | 48000 |
| 1717448700 | 0.375 | -0.005 | -1.32 | 0.37 | 0.375 | 0.36 | 17501 |
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
