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 | -0.0634 | -9.44295501936 | 0.6714 | 0.7 | 0.56 | 764090 | 0.63961148 | CS |
| 4 | -0.0022 | -0.360537528679 | 0.6102 | 0.8099 | 0.56 | 743935 | 0.65001628 | CS |
| 12 | 0.0326 | 5.6656239138 | 0.5754 | 0.8099 | 0.5 | 712859 | 0.60291768 | CS |
| 26 | -2.172 | -78.1294964029 | 2.78 | 3.28 | 0.5 | 970479 | 1.07352699 | CS |
| 52 | 0.098 | 19.2156862745 | 0.51 | 5.8299 | 0.4401 | 1409199 | 2.1643119 | CS |
| 156 | -3.762 | -86.0869565217 | 4.37 | 6.866 | 0.363 | 779867 | 2.55795074 | CS |
| 260 | -13.392 | -95.6571428571 | 14 | 16.22 | 0.363 | 680779 | 2.66232168 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.58 | -0.0457 | -7.30 | 0.6339 | 0.66 | 0.55 | 2428328 |
| 1734651300 | 0.6257 | 0.0007 | 0.11 | 0.6303 | 0.6664 | 0.6101 | 708448 |
| 1734564900 | 0.625 | -0.0448 | -6.69 | 0.6985 | 0.6989 | 0.601 | 677948 |
| 1734478500 | 0.6697999 | 0.0297999 | 4.66 | 0.65 | 0.7 | 0.63 | 748974 |
| 1734392100 | 0.64 | 0.0039 | 0.61 | 0.65581 | 0.6669 | 0.6301 | 769432 |
| 1734132900 | 0.6361 | -0.0335 | -5.00 | 0.674799 | 0.68 | 0.6111 | 865400 |
| 1734046500 | 0.6696 | -0.0504 | -7.00 | 0.7441 | 0.8098999 | 0.6632 | 1162111 |
| 1733960100 | 0.72 | -0.0251 | -3.37 | 0.77 | 0.7739 | 0.6801 | 1127579 |
| 1733873700 | 0.7451 | 0.098 | 15.14 | 0.669 | 0.7861 | 0.669 | 2081468 |
| 1733787300 | 0.6471 | 0.0471 | 7.85 | 0.6225 | 0.7 | 0.6203 | 941667 |
| 1733528100 | 0.6 | 0.0087 | 1.47 | 0.62 | 0.6311 | 0.59 | 385265 |
| 1733441700 | 0.5913 | 0.0135 | 2.34 | 0.589999 | 0.6502 | 0.5899 | 1115487 |
| 1733355300 | 0.5778 | 0.0092 | 1.62 | 0.61 | 0.61 | 0.5699999 | 284230 |
| 1733268900 | 0.5686 | -0.0533 | -8.57 | 0.64 | 0.64 | 0.5634 | 755346 |
| 1733182500 | 0.6219 | -0.0141 | -2.22 | 0.62 | 0.6445 | 0.5921999 | 684530 |
| 1732917840 | 0.636 | 0.0116 | 1.86 | 0.63 | 0.6772 | 0.63 | 673230 |
| 1732750500 | 0.6244 | -0.0015 | -0.24 | 0.637805 | 0.639 | 0.6115 | 227638 |
| 1732664100 | 0.6259 | 0.0176001 | 2.89 | 0.6065 | 0.6475 | 0.6015 | 398168 |
| 1732577700 | 0.6082999 | 0.0048999 | 0.81 | 0.62 | 0.6576999 | 0.607 | 723286 |
| 1732318500 | 0.6034 | -0.0018 | -0.30 | 0.615299 | 0.6292 | 0.6004 | 184715 |
| 1732232100 | 0.6052 | 0.0241001 | 4.15 | 0.598 | 0.6178 | 0.5713 | 481388 |
| 1732145700 | 0.5810999 | 0.0010999 | 0.19 | 0.5789 | 0.59 | 0.5644 | 294717 |
| 1732059300 | 0.58 | 0.03 | 5.45 | 0.5392 | 0.5822 | 0.5316 | 326902 |
| 1731972900 | 0.55 | 0.0185 | 3.48 | 0.531 | 0.5565 | 0.5221 | 700096 |
| 1731713700 | 0.5315 | -0.0488 | -8.41 | 0.5856 | 0.5891499 | 0.53 | 762998 |
| 1731627300 | 0.5803 | -0.0381 | -6.16 | 0.63 | 0.637999 | 0.58 | 650242 |
| 1731540900 | 0.6183999 | -0.0708 | -10.27 | 0.6949999 | 0.6949999 | 0.6024 | 773134 |
| 1731454500 | 0.6892 | 0.0192 | 2.87 | 0.67 | 0.6987 | 0.667 | 682813 |
| 1731368100 | 0.67 | 0.0201 | 3.09 | 0.6471 | 0.7206 | 0.625 | 790981 |
| 1731108900 | 0.6499 | 0.0728001 | 12.61 | 0.595 | 0.66 | 0.595 | 1038036 |
| 1731022500 | 0.5770999 | 0.0270999 | 4.93 | 0.5639999 | 0.6368 | 0.5556 | 1524468 |
| 1730936100 | 0.55 | -0.01 | -1.79 | 0.5838 | 0.5838 | 0.54 | 805075 |
| 1730849700 | 0.56 | 0.0374 | 7.16 | 0.5251 | 0.56 | 0.525001 | 486587 |
| 1730763300 | 0.5226 | -0.0134 | -2.50 | 0.536 | 0.5556 | 0.5221 | 657752 |
| 1730500500 | 0.536 | -0.0383 | -6.67 | 0.5790999 | 0.581 | 0.5349 | 944622 |
| 1730414100 | 0.5743 | -0.0257 | -4.28 | 0.6035 | 0.6035 | 0.5709999 | 378732 |
| 1730327700 | 0.6 | 0.007 | 1.18 | 0.6038 | 0.6341 | 0.5905 | 676681 |
| 1730241300 | 0.593 | -0.0027 | -0.45 | 0.6 | 0.610101 | 0.5806 | 351528 |
| 1730154900 | 0.5957 | 0.0137 | 2.35 | 0.58 | 0.6088 | 0.58 | 303306 |
| 1729895700 | 0.582 | -0.0421 | -6.75 | 0.649 | 0.649 | 0.582 | 573737 |
| 1729809300 | 0.6241 | 0.0235 | 3.91 | 0.6185 | 0.6306 | 0.5921 | 754335 |
| 1729722900 | 0.6006 | -0.0531 | -8.12 | 0.68 | 0.6889999 | 0.575 | 1815563 |
| 1729636500 | 0.6536999 | 0.0684999 | 11.71 | 0.6009 | 0.6798999 | 0.6 | 1157008 |
| 1729550100 | 0.5852 | 0.0094 | 1.63 | 0.5921999 | 0.6082999 | 0.58 | 1216616 |
| 1729290900 | 0.5758 | 0.0245 | 4.44 | 0.58 | 0.5999 | 0.5484 | 708312 |
| 1729204500 | 0.5513 | -0.0009 | -0.16 | 0.55 | 0.5764 | 0.55 | 454634 |
| 1729118100 | 0.5522 | 0.0332 | 6.40 | 0.5295 | 0.5631 | 0.52 | 915222 |
| 1729031700 | 0.519 | 0.0033 | 0.64 | 0.5159 | 0.5387999 | 0.5108 | 575701 |
| 1728945300 | 0.5157 | 0.0032 | 0.62 | 0.52 | 0.5275 | 0.5082 | 398920 |
| 1728686100 | 0.5125 | 0.0117 | 2.34 | 0.5169 | 0.5178 | 0.501 | 519609 |
| 1728599700 | 0.5008 | -0.0162 | -3.13 | 0.5299 | 0.5299 | 0.5 | 700732 |
| 1728513300 | 0.517 | -0.0054 | -1.03 | 0.5255 | 0.5366 | 0.5111 | 246097 |
| 1728426900 | 0.5224 | -0.02 | -3.69 | 0.5471 | 0.5485989 | 0.5224 | 482188 |
| 1728340500 | 0.5424 | 0.004 | 0.74 | 0.545 | 0.561 | 0.5227 | 487257 |
| 1728081300 | 0.5384 | 0.0177 | 3.40 | 0.5572 | 0.5572 | 0.53 | 474592 |
| 1727994900 | 0.5207 | -0.054 | -9.40 | 0.5728 | 0.59 | 0.5048 | 1000589 |
| 1727908500 | 0.5747 | 0.0143 | 2.55 | 0.5631 | 0.58 | 0.5465 | 337224 |
| 1727822100 | 0.5604 | -0.0395 | -6.58 | 0.6131 | 0.6163 | 0.536 | 530666 |
| 1727735520 | 0.5999 | 0.0099 | 1.68 | 0.6 | 0.61 | 0.5928 | 341007 |
| 1727476500 | 0.59 | 0.0146 | 2.54 | 0.5754 | 0.6172 | 0.5611 | 980305 |
| 1727390100 | 0.5754 | -0.0026 | -0.45 | 0.58 | 0.5936 | 0.5655 | 336650 |
| 1727303700 | 0.578 | -0.0163 | -2.74 | 0.61 | 0.61 | 0.5 | 2833602 |
| 1727217300 | 0.5943 | 0.0191 | 3.32 | 0.5750999 | 0.6 | 0.552 | 335966 |
| 1727130900 | 0.5752 | -0.0107 | -1.83 | 0.581 | 0.597299 | 0.5536 | 1837896 |
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
