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 | -0.03 | -6.59340659341 | 0.455 | 0.47 | 0.405 | 78856 | 0.43883829 | CS |
| 4 | -0.115 | -21.2962962963 | 0.54 | 0.54 | 0.405 | 110887 | 0.47142852 | CS |
| 12 | -0.155 | -26.724137931 | 0.58 | 0.76 | 0.405 | 159699 | 0.58450384 | CS |
| 26 | -0.285 | -40.1408450704 | 0.71 | 0.79 | 0.405 | 164519 | 0.61011474 | CS |
| 52 | -0.155 | -26.724137931 | 0.58 | 1.11 | 0.355 | 206691 | 0.70841445 | CS |
| 156 | -3.475 | -89.1025641026 | 3.9 | 4.1 | 0.1 | 81454 | 0.74447591 | CS |
| 260 | -19.575 | -97.875 | 20 | 63 | 0.1 | 72521 | 3.83618974 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742936700 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.43 | 135000 |
| 1742850300 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.43 | 14992 |
| 1742591100 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 78500 |
| 1742504700 | 0.44 | -0.01 | -2.22 | 0.45 | 0.47 | 0.44 | 84089 |
| 1742418300 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.435 | 81700 |
| 1742331900 | 0.46 | -0.015 | -3.16 | 0.46 | 0.46 | 0.46 | 2025 |
| 1742245500 | 0.475 | 0.035 | 7.95 | 0.44 | 0.475 | 0.44 | 111111 |
| 1741986300 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 139000 |
| 1741899900 | 0.475 | 0.03 | 6.74 | 0.46 | 0.475 | 0.46 | 154520 |
| 1741813500 | 0.445 | -0.01 | -2.20 | 0.465 | 0.47 | 0.445 | 91075 |
| 1741727100 | 0.455 | 0.005 | 1.11 | 0.44 | 0.46 | 0.44 | 28500 |
| 1741640700 | 0.45 | -0.05 | -10.00 | 0.48 | 0.48 | 0.45 | 47000 |
| 1741385100 | 0.5 | 0.04 | 8.70 | 0.44 | 0.5 | 0.435 | 187030 |
| 1741298700 | 0.46 | -0.02 | -4.17 | 0.455 | 0.46 | 0.455 | 24676 |
| 1741212300 | 0.48 | 0.03 | 6.67 | 0.46 | 0.48 | 0.44 | 139039 |
| 1741125900 | 0.45 | -0.03 | -6.25 | 0.465 | 0.48 | 0.45 | 121460 |
| 1741039500 | 0.48 | 0.015 | 3.23 | 0.48 | 0.495 | 0.475 | 54000 |
| 1740780300 | 0.465 | -0.045 | -8.82 | 0.5 | 0.5 | 0.45 | 344500 |
| 1740693900 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.49 | 197680 |
| 1740607500 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.495 | 181850 |
| 1740521100 | 0.53 | -0.02 | -3.64 | 0.54 | 0.6 | 0.52 | 435500 |
| 1740434700 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.51 | 218213 |
| 1740175500 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.54 | 29800 |
| 1740089100 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.53 | 133000 |
| 1740002700 | 0.55 | -0.04 | -6.78 | 0.58 | 0.59 | 0.53 | 300290 |
| 1739916300 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.55 | 231692 |
| 1739570700 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.55 | 301842 |
| 1739484300 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.56 | 268116 |
| 1739397900 | 0.59 | -0.01 | -1.67 | 0.6 | 0.62 | 0.58 | 406521 |
| 1739311500 | 0.6 | 0.05 | 9.09 | 0.59 | 0.63 | 0.5699999 | 89312 |
| 1739225100 | 0.55 | -0.09 | -14.06 | 0.61 | 0.61 | 0.55 | 170150 |
| 1738965900 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.61 | 188533 |
| 1738879500 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 52270 |
| 1738793100 | 0.6 | -0.01 | -1.64 | 0.61 | 0.62 | 0.59 | 129000 |
| 1738706700 | 0.61 | 0.07 | 12.96 | 0.55 | 0.62 | 0.55 | 230792 |
| 1738620300 | 0.54 | -0.07 | -11.48 | 0.59 | 0.59 | 0.53 | 191700 |
| 1738361100 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.58 | 143838 |
| 1738274700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.6 | 191865 |
| 1738188300 | 0.59 | -0.01 | -1.67 | 0.63 | 0.63 | 0.53 | 398313 |
| 1738101900 | 0.6 | -0.09 | -13.04 | 0.67 | 0.67 | 0.59 | 343959 |
| 1738015500 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.65 | 218024 |
| 1737756300 | 0.68 | -0.08 | -10.53 | 0.73 | 0.73 | 0.67 | 480246 |
| 1737669900 | 0.76 | 0.05 | 7.04 | 0.7 | 0.76 | 0.67 | 455366 |
| 1737583500 | 0.71 | 0.05 | 7.58 | 0.67 | 0.71 | 0.64 | 465375 |
| 1737497100 | 0.66 | 0.02 | 3.13 | 0.63 | 0.68 | 0.63 | 141230 |
| 1737410700 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.62 | 57000 |
| 1737151500 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 75200 |
| 1737065100 | 0.68 | 0.03 | 4.62 | 0.67 | 0.6899999 | 0.65 | 46250 |
| 1736978700 | 0.65 | 0.04 | 6.56 | 0.64 | 0.65 | 0.64 | 34965 |
| 1736892300 | 0.61 | -0.01 | -1.61 | 0.64 | 0.64 | 0.61 | 98992 |
| 1736805900 | 0.62 | -0.06 | -8.82 | 0.65 | 0.65 | 0.62 | 49902 |
| 1736546700 | 0.68 | 0.09 | 15.25 | 0.58 | 0.6899999 | 0.56 | 239900 |
| 1736460300 | 0.59 | -0.01 | -1.67 | 0.5699999 | 0.59 | 0.5699999 | 77500 |
| 1736373900 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 22500 |
| 1736287500 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 14000 |
| 1736201100 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.55 | 35110 |
| 1735941900 | 0.56 | -0.04 | -6.67 | 0.58 | 0.59 | 0.56 | 15500 |
| 1735855500 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.55 | 63000 |
| 1735682700 | 0.6 | 0.08 | 15.38 | 0.52 | 0.61 | 0.52 | 72053 |
| 1735596300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.53 | 0.48 | 47520 |
| 1735337100 | 0.5 | -0.02 | -3.85 | 0.51 | 0.53 | 0.48 | 133879 |
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
