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 | 0.05 | 6.17283950617 | 0.81 | 0.86 | 0.7525 | 10062 | 0.80398319 | CS |
| 4 | 0.07 | 8.86075949367 | 0.79 | 0.89 | 0.75 | 11793 | 0.81594695 | CS |
| 12 | 0.011 | 1.29564193168 | 0.849 | 1.07 | 0.7005 | 55085 | 0.89534973 | CS |
| 26 | -0.14 | -14 | 1 | 1.2 | 0.7 | 31775 | 0.8801942 | CS |
| 52 | -0.91 | -51.4124293785 | 1.77 | 1.85 | 0.7 | 20415 | 0.96556282 | CS |
| 156 | -4.14 | -82.8 | 5 | 6.25 | 0.7 | 135555 | 4.04072006 | CS |
| 260 | -4.14 | -82.8 | 5 | 6.25 | 0.7 | 135555 | 4.04072006 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.8309 | 0.0233 | 2.89 | 0.81 | 0.8309 | 0.7936 | 7285 |
| 1735860900 | 0.8076 | 0.032599 | 4.21 | 0.8 | 0.81 | 0.8 | 16065 |
| 1735688100 | 0.775001 | -0.022699 | -2.85 | 0.792 | 0.8179 | 0.77 | 6948 |
| 1735601700 | 0.7977 | -0.0023 | -0.29 | 0.81 | 0.81 | 0.7524999 | 8956 |
| 1735342500 | 0.8 | -0.0239 | -2.90 | 0.82389 | 0.82389 | 0.7702 | 10270 |
| 1735256100 | 0.8239 | 0.0389 | 4.96 | 0.799 | 0.8299 | 0.781 | 38542 |
| 1735077840 | 0.785 | -0.0129 | -1.62 | 0.77 | 0.785 | 0.762001 | 13816 |
| 1734996900 | 0.7979 | -0.0021 | -0.26 | 0.798 | 0.798 | 0.7979 | 610 |
| 1734737700 | 0.8 | 0.021449 | 2.75 | 0.7786 | 0.8279 | 0.7514999 | 11554 |
| 1734651300 | 0.778551 | -0.022449 | -2.80 | 0.8001 | 0.825 | 0.75 | 15762 |
| 1734564900 | 0.801 | -0.049 | -5.76 | 0.85 | 0.85 | 0.801 | 4500 |
| 1734478500 | 0.85 | 0.02985 | 3.64 | 0.83 | 0.89 | 0.78 | 19423 |
| 1734392100 | 0.82015 | -0.02985 | -3.51 | 0.81 | 0.83 | 0.8001 | 2653 |
| 1734132900 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.8006 | 6289 |
| 1734046500 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.8005 | 1694 |
| 1733960100 | 0.84 | 0.043999 | 5.53 | 0.796 | 0.89 | 0.79 | 34948 |
| 1733873700 | 0.796001 | -0.013999 | -1.73 | 0.7751 | 0.807 | 0.7751 | 4189 |
| 1733787300 | 0.81 | 0.01 | 1.25 | 0.78 | 0.81 | 0.78 | 1303 |
| 1733528100 | 0.8 | 0.0005 | 0.06 | 0.8 | 0.8325 | 0.8 | 20182 |
| 1733441700 | 0.7995 | -0.0276 | -3.34 | 0.81 | 0.8154 | 0.7794 | 10560 |
| 1733355300 | 0.8270999 | 0.0320989 | 4.04 | 0.78 | 0.8270999 | 0.750301 | 5786 |
| 1733268900 | 0.795001 | -0.030999 | -3.75 | 0.8189999 | 0.8189999 | 0.7526 | 5246 |
| 1733182500 | 0.826 | 0.025 | 3.12 | 0.74 | 0.826 | 0.74 | 11400 |
| 1732917840 | 0.801 | 0.01089 | 1.38 | 0.7901 | 0.8199999 | 0.7050999 | 10364 |
| 1732750500 | 0.79011 | -0.02989 | -3.65 | 0.8199999 | 0.8199999 | 0.79 | 3340 |
| 1732664100 | 0.8199999 | 0.0089999 | 1.11 | 0.81 | 0.8362 | 0.7857 | 6912 |
| 1732577700 | 0.811 | 0.007 | 0.87 | 0.83 | 0.8499 | 0.8102 | 7606 |
| 1732318500 | 0.804 | -0.0095 | -1.17 | 0.81 | 0.839 | 0.7815 | 3697 |
| 1732232100 | 0.8135 | -0.0065 | -0.79 | 0.81 | 0.8218 | 0.796 | 11643 |
| 1732145700 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8222 | 0.7905 | 2408 |
| 1732059300 | 0.825 | -0.0249 | -2.93 | 0.839 | 0.84 | 0.820322 | 1851 |
| 1731972900 | 0.8499 | 0.0477 | 5.95 | 0.804 | 0.8499 | 0.802 | 5879 |
| 1731713700 | 0.8022 | -0.0578 | -6.72 | 0.81 | 0.8451 | 0.8022 | 2168 |
| 1731627300 | 0.86 | -0.01 | -1.15 | 0.81 | 0.9199 | 0.7743 | 95229 |
| 1731540900 | 0.87 | 0.11 | 14.47 | 0.76 | 0.99 | 0.705 | 172847 |
| 1731454500 | 0.76 | -0.1707 | -18.34 | 0.77 | 0.8801 | 0.7005 | 300663 |
| 1731368100 | 0.9307 | -0.038719 | -3.99 | 0.96 | 0.9997 | 0.9307 | 16744 |
| 1731108900 | 0.969419 | 0.039419 | 4.24 | 0.94 | 0.985 | 0.92 | 13364 |
| 1731022500 | 0.93 | -0.04 | -4.12 | 0.97 | 0.9892 | 0.9203 | 24813 |
| 1730936100 | 0.97 | -0.02 | -2.02 | 0.95 | 0.9899 | 0.9011 | 16437 |
| 1730849700 | 0.99 | -0.0468 | -4.51 | 0.9251 | 1.01 | 0.9251 | 3924 |
| 1730763300 | 1.0368 | -0 | -0.31 | 1.03 | 1.04 | 0.9652 | 15400 |
| 1730500500 | 1.04 | 0.08 | 8.49 | 1.01 | 1.06 | 0.92 | 31842 |
| 1730414100 | 0.9586 | -0.0714 | -6.93 | 1.02 | 1.02 | 0.8825 | 63399 |
| 1730327700 | 1.03 | 0.11 | 11.70 | 0.905 | 1.07 | 0.871 | 86721 |
| 1730241300 | 0.9221 | 0.0473 | 5.41 | 0.8005 | 0.9221 | 0.7902 | 87603 |
| 1730154900 | 0.8748 | -0.1019 | -10.43 | 0.8199 | 0.9185 | 0.7338 | 980759 |
| 1729895700 | 0.9767 | 0.0867 | 9.74 | 0.8924 | 0.9859 | 0.89 | 839563 |
| 1729809300 | 0.89 | 0.0095 | 1.08 | 0.8606 | 0.89 | 0.818998 | 6417 |
| 1729722900 | 0.8805 | 0.0294 | 3.45 | 0.9377 | 0.9377 | 0.85001 | 2217 |
| 1729636500 | 0.8511 | -0.0589 | -6.47 | 0.8503 | 0.9955 | 0.8008 | 7609 |
| 1729550100 | 0.91 | -0.0075 | -0.82 | 0.95 | 0.986 | 0.850101 | 6921 |
| 1729290900 | 0.9175 | 0.0075 | 0.82 | 0.94 | 0.94 | 0.91 | 3618 |
| 1729204500 | 0.91 | 0 | 0.00 | 0.925 | 0.925 | 0.91 | 121 |
| 1729118100 | 0.91 | 0.0219 | 2.47 | 0.91 | 0.93 | 0.91 | 1693 |
| 1729031700 | 0.8881 | 0.0084 | 0.95 | 0.88 | 0.9897 | 0.879 | 10915 |
| 1728945300 | 0.8797 | 0.0798 | 9.98 | 0.849 | 0.8797 | 0.8 | 18920 |
| 1728686100 | 0.7999 | -0.049999 | -5.88 | 0.8199999 | 0.8199999 | 0.7801 | 1178 |
| 1728599700 | 0.849899 | 0.019899 | 2.40 | 0.7999 | 0.849899 | 0.78 | 7800 |
| 1728513300 | 0.83 | 0.05 | 6.41 | 0.79 | 0.857533 | 0.7801 | 3277 |
| 1728426900 | 0.78 | 0.0164001 | 2.15 | 0.7635999 | 0.78 | 0.75 | 4232 |
| 1728340500 | 0.7635999 | 0.0134999 | 1.80 | 0.782 | 0.782 | 0.75 | 4734 |
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
