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 | 0.16 | 17.0212765957 | 0.94 | 1.1 | 0.88 | 441073 | 1.00103744 | CS |
| 4 | 0.39 | 54.9295774648 | 0.71 | 1.1 | 0.63 | 223676 | 0.90359804 | CS |
| 12 | 0.61 | 124.489795918 | 0.49 | 1.1 | 0.485 | 147349 | 0.77221142 | CS |
| 26 | 0.75 | 214.285714286 | 0.35 | 1.1 | 0.315 | 132975 | 0.66096265 | CS |
| 52 | 0.62 | 129.166666667 | 0.48 | 1.1 | 0.3 | 234276 | 0.62321073 | CS |
| 156 | 0.49 | 80.3278688525 | 0.61 | 1.1 | 0.06 | 180366 | 0.45449519 | CS |
| 260 | 0.67 | 155.813953488 | 0.43 | 1.1 | 0.06 | 163800 | 0.44832205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739570700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.04 | 321632 |
| 1739484300 | 1.05 | 0.02 | 1.94 | 1.05 | 1.1 | 1.03 | 888003 |
| 1739397900 | 1.03 | 0.07 | 7.29 | 0.96 | 1.03 | 0.94 | 476981 |
| 1739311500 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.93 | 334348 |
| 1739225100 | 0.94 | 0.05 | 5.62 | 0.9 | 0.95 | 0.88 | 252318 |
| 1738965900 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.89 | 253715 |
| 1738879500 | 0.9 | 0.03 | 3.45 | 0.86 | 0.91 | 0.86 | 120960 |
| 1738793100 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.87 | 136000 |
| 1738706700 | 0.9 | 0.0800001 | 9.76 | 0.84 | 0.9 | 0.84 | 111800 |
| 1738620300 | 0.8199999 | -0.01 | -1.20 | 0.8 | 0.84 | 0.6899999 | 250495 |
| 1738361100 | 0.83 | -0.05 | -5.68 | 0.85 | 0.88 | 0.83 | 51000 |
| 1738274700 | 0.88 | 0.09 | 11.39 | 0.8 | 0.89 | 0.78 | 585700 |
| 1738188300 | 0.79 | 0.02 | 2.60 | 0.76 | 0.8 | 0.76 | 102353 |
| 1738101900 | 0.77 | 0.05 | 6.94 | 0.71 | 0.77 | 0.7 | 327525 |
| 1738015500 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.65 | 193699 |
| 1737756300 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.72 | 0.68 | 80000 |
| 1737669900 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 52500 |
| 1737583500 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.67 | 61000 |
| 1737497100 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.71 | 0.63 | 110100 |
| 1737410700 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 39530 |
| 1737151500 | 0.71 | 0.01 | 1.43 | 0.71 | 0.72 | 0.7 | 45500 |
| 1737065100 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.73 | 0.67 | 168000 |
| 1736978700 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.7 | 0.67 | 113541 |
| 1736892300 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.65 | 122800 |
| 1736805900 | 0.65 | -0.05 | -7.14 | 0.68 | 0.68 | 0.65 | 98390 |
| 1736546700 | 0.7 | 0.03 | 4.48 | 0.67 | 0.7 | 0.67 | 230500 |
| 1736460300 | 0.67 | 0.02 | 3.08 | 0.65 | 0.72 | 0.65 | 217285 |
| 1736373900 | 0.65 | 0.05 | 8.33 | 0.6 | 0.67 | 0.6 | 326000 |
| 1736287500 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 96400 |
| 1736201100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.61 | 0.58 | 41000 |
| 1735941900 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.55 | 26500 |
| 1735855500 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 19500 |
| 1735682700 | 0.55 | 0 | 0.00 | 0.59 | 0.6 | 0.54 | 68201 |
| 1735596300 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.54 | 80500 |
| 1735337100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 2000 |
| 1735077900 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 5000 |
| 1734991500 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.58 | 88621 |
| 1734732300 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.54 | 70585 |
| 1734645900 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 13500 |
| 1734559500 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 67500 |
| 1734473100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 67000 |
| 1734386700 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 24520 |
| 1734127500 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 103840 |
| 1734041100 | 0.59 | -0.02 | -3.28 | 0.62 | 0.63 | 0.59 | 55051 |
| 1733954700 | 0.61 | -0.04 | -6.15 | 0.64 | 0.66 | 0.6 | 120000 |
| 1733868300 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.61 | 96500 |
| 1733781900 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 87553 |
| 1733522700 | 0.63 | -0.05 | -7.35 | 0.66 | 0.66 | 0.62 | 102500 |
| 1733436300 | 0.68 | 0.06 | 9.68 | 0.62 | 0.68 | 0.62 | 141900 |
| 1733349900 | 0.62 | 0.03 | 5.08 | 0.6 | 0.65 | 0.59 | 485500 |
| 1733263500 | 0.59 | 0.0200001 | 3.51 | 0.56 | 0.59 | 0.55 | 248000 |
| 1733177100 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.6 | 0.56 | 82600 |
| 1732917900 | 0.6 | 0.07 | 13.21 | 0.53 | 0.6 | 0.53 | 178570 |
| 1732831500 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.52 | 24500 |
| 1732745100 | 0.54 | 0.04 | 8.00 | 0.52 | 0.54 | 0.51 | 18800 |
| 1732658700 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 9000 |
| 1732572300 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.485 | 117215 |
| 1732313100 | 0.55 | 0.06 | 12.24 | 0.49 | 0.55 | 0.49 | 106508 |
| 1732226700 | 0.49 | 0.015 | 3.16 | 0.475 | 0.5 | 0.475 | 38500 |
| 1732140300 | 0.475 | -0.035 | -6.86 | 0.52 | 0.52 | 0.475 | 53716 |
| 1732053900 | 0.51 | 0.01 | 2.00 | 0.495 | 0.52 | 0.48 | 69499 |
| 1731967500 | 0.5 | 0.03 | 6.38 | 0.47 | 0.5 | 0.47 | 35000 |
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
