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 | -0.0026 | -0.343915343915 | 0.756 | 0.77365 | 0.7064 | 440918 | 0.74693452 | CS |
| 4 | -0.0416 | -5.23270440252 | 0.795 | 0.885 | 0.7064 | 532528 | 0.78715233 | CS |
| 12 | -0.3866 | -33.9122807018 | 1.14 | 1.15 | 0.7064 | 748282 | 0.90144112 | CS |
| 26 | -0.5966 | -44.1925925926 | 1.35 | 1.66 | 0.7064 | 684915 | 1.14291947 | CS |
| 52 | -0.4366 | -36.6890756303 | 1.19 | 2.31 | 0.7064 | 1085366 | 1.38916353 | CS |
| 156 | -0.4566 | -37.7355371901 | 1.21 | 2.31 | 0.5 | 867187 | 1.16237359 | CS |
| 260 | -0.3966 | -34.4869565217 | 1.15 | 9.8 | 0.5 | 3623285 | 3.11440907 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.7376 | -0.0129 | -1.72 | 0.766 | 0.769 | 0.72 | 274258 |
| 1741304100 | 0.7504999 | 0.0071999 | 0.97 | 0.76 | 0.7736499 | 0.73 | 403674 |
| 1741217700 | 0.7433 | 0.0109 | 1.49 | 0.7221999 | 0.758 | 0.7204 | 232405 |
| 1741131300 | 0.7324 | -0.0086 | -1.16 | 0.7252 | 0.75 | 0.7064 | 410891 |
| 1741044900 | 0.741 | -0.0247 | -3.23 | 0.756 | 0.772 | 0.7252999 | 716882 |
| 1740785700 | 0.7657 | 0.0207 | 2.78 | 0.7499 | 0.77 | 0.729 | 501742 |
| 1740699300 | 0.745 | -0.0241 | -3.13 | 0.7693 | 0.789 | 0.7415 | 423346 |
| 1740612900 | 0.7691 | 0.0149 | 1.98 | 0.757 | 0.79 | 0.7554999 | 396216 |
| 1740526500 | 0.7542 | -0.0303 | -3.86 | 0.79 | 0.8 | 0.75 | 739803 |
| 1740440100 | 0.7845 | -0.0107 | -1.35 | 0.7952 | 0.8048 | 0.775 | 456339 |
| 1740180900 | 0.7952 | -0.0447 | -5.32 | 0.85 | 0.85 | 0.7901 | 565861 |
| 1740094500 | 0.8399 | -0.0382 | -4.35 | 0.8779 | 0.8779 | 0.8354 | 427510 |
| 1740008100 | 0.8781 | 0.0402 | 4.80 | 0.86 | 0.885 | 0.8501 | 626773 |
| 1739921700 | 0.8379 | 0.0077 | 0.93 | 0.8242 | 0.86 | 0.8242 | 551713 |
| 1739576100 | 0.8302 | 0.0152001 | 1.87 | 0.81 | 0.85 | 0.8 | 633848 |
| 1739489700 | 0.8149999 | 0.0464 | 6.04 | 0.7713 | 0.8199999 | 0.770661 | 631188 |
| 1739403300 | 0.7685999 | -0.0084 | -1.08 | 0.79 | 0.7999 | 0.765 | 663554 |
| 1739316900 | 0.777 | -0.0431 | -5.26 | 0.8199999 | 0.8199999 | 0.77 | 661288 |
| 1739230500 | 0.8201 | 0.0547 | 7.15 | 0.7643 | 0.8249 | 0.7643 | 576899 |
| 1738971300 | 0.7654 | -0.0396 | -4.92 | 0.8058 | 0.8199 | 0.7611 | 779878 |
| 1738884900 | 0.805 | -0.0447 | -5.26 | 0.8413 | 0.8734 | 0.8028999 | 754700 |
| 1738798500 | 0.8497 | 0.0029 | 0.34 | 0.8542 | 0.8872 | 0.83 | 474051 |
| 1738712100 | 0.8468 | -0.0004 | -0.05 | 0.86 | 0.8975 | 0.8254 | 579839 |
| 1738625700 | 0.8472 | 0.0053 | 0.63 | 0.8 | 0.8711 | 0.7922 | 750509 |
| 1738366500 | 0.8419 | -0.0234 | -2.70 | 0.88 | 0.9179 | 0.8299 | 709708 |
| 1738280100 | 0.8653 | 0.0127 | 1.49 | 0.7461 | 0.9 | 0.7203 | 1617273 |
| 1738193700 | 0.8526 | -0.0222 | -2.54 | 0.86 | 0.88 | 0.8498 | 580690 |
| 1738107300 | 0.8748 | 0.0025 | 0.29 | 0.87 | 0.8877 | 0.85 | 461753 |
| 1738020900 | 0.8723 | -0.059 | -6.34 | 0.9034 | 0.9293 | 0.8627 | 784127 |
| 1737761700 | 0.9313 | -0.026 | -2.72 | 0.93 | 0.97 | 0.91 | 519584 |
| 1737675300 | 0.9573 | 0 | 0.00 | 0.9573 | 0.9573 | 0.9573 | 0 |
| 1737588900 | 0.9573 | 0.0874 | 10.05 | 0.88 | 0.9772 | 0.88 | 1018642 |
| 1737502500 | 0.8699 | 0.0442 | 5.35 | 0.8253 | 0.8786 | 0.8142 | 760369 |
| 1737156900 | 0.8257 | -0.0209 | -2.47 | 0.8436 | 0.8585 | 0.8215 | 1078558 |
| 1737070500 | 0.8466 | -0.0233 | -2.68 | 0.86 | 0.87 | 0.84 | 534309 |
| 1736984100 | 0.8699 | -0.0043 | -0.49 | 0.8802 | 0.8895 | 0.84 | 1014461 |
| 1736897700 | 0.8742 | -0.0506 | -5.47 | 0.939 | 0.939 | 0.86 | 1308120 |
| 1736811300 | 0.9248 | 0.0211 | 2.33 | 0.91 | 0.9382 | 0.8853 | 575129 |
| 1736552100 | 0.9037 | -0.021 | -2.27 | 0.95 | 0.9699 | 0.9 | 1199196 |
| 1736379300 | 0.9247 | -0.027 | -2.84 | 0.95 | 0.9732 | 0.9201 | 730783 |
| 1736292900 | 0.9517 | -0.0086 | -0.90 | 0.9592 | 0.9992 | 0.9455 | 655928 |
| 1736206500 | 0.9603 | -0.0497 | -4.92 | 1.02 | 1.025 | 0.96 | 681992 |
| 1735947300 | 1.01 | 0.05 | 5.20 | 0.989 | 1.04 | 0.9809 | 595255 |
| 1735860900 | 0.9601 | 0.016 | 1.69 | 0.9501 | 0.99 | 0.9446 | 611637 |
| 1735688100 | 0.9441 | -0.03 | -3.08 | 0.9785 | 1 | 0.913 | 1153169 |
| 1735601700 | 0.9741 | -0.007 | -0.71 | 0.975 | 0.9956 | 0.934 | 843242 |
| 1735342500 | 0.9811 | -0.0789 | -7.44 | 1.04 | 1.08 | 0.981 | 998435 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 0.9841 | 1011178 |
| 1735077840 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1.01 | 408821 |
| 1734996900 | 1 | 0.0363 | 3.77 | 1 | 1.035 | 0.97 | 962150 |
| 1734737700 | 0.9637 | -0.0163 | -1.66 | 0.97 | 1.02 | 0.96 | 1086488 |
| 1734651300 | 0.98 | -0.01 | -1.01 | 1.04 | 1.04 | 0.976 | 767223 |
| 1734564900 | 0.99 | -0.05 | -4.81 | 1.04 | 1.07 | 0.9751 | 1473943 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.07 | 1.08 | 1 | 1703034 |
| 1734392100 | 1.07 | -0.05 | -4.46 | 1.11 | 1.15 | 1.05 | 1200529 |
| 1734132900 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.07 | 1195271 |
| 1734046500 | 1.15 | -0.07 | -5.74 | 1.24 | 1.24 | 1.1399999 | 1733184 |
| 1733960100 | 1.22 | -0.04 | -3.17 | 1.29 | 1.2982 | 1.21 | 1052296 |
| 1733873700 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.23 | 731028 |
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
