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 | 0.003399 | 0.719973056613 | 0.472101 | 0.5392 | 0.3562 | 1368818 | 0.44152103 | CS |
| 4 | 0.1805 | 61.186440678 | 0.295 | 0.55 | 0.2474 | 7906555 | 0.44071834 | CS |
| 12 | -0.4645 | -49.414893617 | 0.94 | 1.3 | 0.24 | 3220265 | 0.44798164 | CS |
| 26 | -0.5645 | -54.2788461538 | 1.04 | 1.31 | 0.24 | 1961474 | 0.54139052 | CS |
| 52 | -3.3245 | -87.4868421053 | 3.8 | 4.025 | 0.24 | 1209169 | 0.61530064 | CS |
| 156 | -3.3245 | -87.4868421053 | 3.8 | 4.025 | 0.24 | 1209169 | 0.61530064 | CS |
| 260 | -3.3245 | -87.4868421053 | 3.8 | 4.025 | 0.24 | 1209169 | 0.61530064 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.4753 | 0.0103 | 2.22 | 0.474 | 0.55 | 0.459 | 1976006 |
| 1732232100 | 0.465 | -0.019 | -3.93 | 0.4762 | 0.49 | 0.4505 | 627513 |
| 1732145700 | 0.484 | 0.034 | 7.56 | 0.44 | 0.5191 | 0.4301 | 1254657 |
| 1732059300 | 0.45 | 0.0754 | 20.13 | 0.384999 | 0.4815 | 0.384999 | 2652574 |
| 1731972900 | 0.3746 | -0.0879 | -19.01 | 0.4534 | 0.4675 | 0.3562 | 1580986 |
| 1731713700 | 0.4625 | -0.0575 | -11.06 | 0.472101 | 0.5023 | 0.46 | 728358 |
| 1731627300 | 0.52 | 0.0016 | 0.31 | 0.49115 | 0.523 | 0.44 | 1309793 |
| 1731540900 | 0.5184 | 0.0034 | 0.66 | 0.5113 | 0.55 | 0.4382 | 4438474 |
| 1731454500 | 0.515 | 0.0627 | 13.86 | 0.4523 | 0.535 | 0.3928 | 9976252 |
| 1731368100 | 0.4523 | 0.1623 | 55.97 | 0.4911 | 0.55 | 0.35 | 118585939 |
| 1731108900 | 0.29 | 0.001 | 0.35 | 0.289 | 0.32 | 0.2812 | 10494626 |
| 1731022500 | 0.289 | 0.017 | 6.25 | 0.26 | 0.32 | 0.2474 | 4336536 |
| 1730936100 | 0.272 | -0.0012 | -0.44 | 0.2718 | 0.3 | 0.27 | 325055 |
| 1730849700 | 0.2732 | -0.0018 | -0.65 | 0.27 | 0.2799 | 0.27 | 111170 |
| 1730763300 | 0.275 | -0.0001 | -0.04 | 0.2787 | 0.288 | 0.26 | 313847 |
| 1730500500 | 0.2751 | -0.0058 | -2.06 | 0.2819 | 0.295 | 0.2715 | 148250 |
| 1730414100 | 0.2809 | -0.0072 | -2.50 | 0.2899 | 0.2999 | 0.27 | 242808 |
| 1730327700 | 0.2881 | -0.0179 | -5.85 | 0.3038 | 0.3049 | 0.2849999 | 310204 |
| 1730241300 | 0.306 | 0.001 | 0.33 | 0.308 | 0.3175 | 0.296 | 282436 |
| 1730154900 | 0.305 | -0.0045 | -1.45 | 0.296 | 0.32 | 0.295 | 154918 |
| 1729895700 | 0.3095 | 0.0059 | 1.94 | 0.295 | 0.3274 | 0.295 | 256697 |
| 1729809300 | 0.3036 | -0.0164 | -5.13 | 0.3123 | 0.3137 | 0.2814999 | 340784 |
| 1729722900 | 0.32 | -0.0202 | -5.94 | 0.338 | 0.3505 | 0.31001 | 1227690 |
| 1729636500 | 0.3402 | -0.0233 | -6.41 | 0.3609 | 0.365999 | 0.291 | 471476 |
| 1729550100 | 0.3635 | 0.0132 | 3.77 | 0.3733 | 0.3733 | 0.3504 | 331987 |
| 1729290900 | 0.3503 | 0.0133 | 3.95 | 0.338 | 0.38 | 0.331 | 635063 |
| 1729204500 | 0.337 | 0.002 | 0.60 | 0.33 | 0.343235 | 0.3101999 | 548041 |
| 1729118100 | 0.335 | 0.011 | 3.40 | 0.325 | 0.3446 | 0.306 | 325747 |
| 1729031700 | 0.324 | 0.024 | 8.00 | 0.3 | 0.349 | 0.2902 | 508168 |
| 1728945300 | 0.3 | -0.0065 | -2.12 | 0.31 | 0.31 | 0.2837 | 163201 |
| 1728686100 | 0.3065 | -0.0035 | -1.13 | 0.3017 | 0.3266 | 0.3 | 210785 |
| 1728599700 | 0.31 | 0.022 | 7.64 | 0.276 | 0.3136 | 0.27 | 245632 |
| 1728513300 | 0.288 | -0.0183 | -5.97 | 0.29 | 0.2989 | 0.275 | 590259 |
| 1728426900 | 0.3063 | 0.0181 | 6.28 | 0.29 | 0.396 | 0.29 | 3219644 |
| 1728340500 | 0.2882 | 0.0202 | 7.54 | 0.268 | 0.31 | 0.2453 | 1030898 |
| 1728081300 | 0.268 | 0.008 | 3.08 | 0.265 | 0.2799 | 0.256 | 997669 |
| 1727994900 | 0.26 | -0.011 | -4.06 | 0.275 | 0.3138 | 0.24 | 1604715 |
| 1727908500 | 0.271 | -0.149 | -35.48 | 0.42 | 0.431 | 0.24 | 3396238 |
| 1727822100 | 0.42 | -0.0421 | -9.11 | 0.47 | 0.4896 | 0.4109 | 432731 |
| 1727735520 | 0.4621 | -0.0379 | -7.58 | 0.52 | 0.52 | 0.461 | 197073 |
| 1727476500 | 0.5 | -0.003 | -0.60 | 0.511 | 0.5373 | 0.47 | 301738 |
| 1727390100 | 0.503 | -0.017 | -3.27 | 0.54 | 0.55 | 0.48 | 589077 |
| 1727303700 | 0.52 | -0.04 | -7.14 | 0.579 | 0.5798 | 0.51 | 247476 |
| 1727217300 | 0.56 | -0.009 | -1.58 | 0.5669999 | 0.584999 | 0.512 | 317593 |
| 1727130900 | 0.5689999 | 0.0091999 | 1.64 | 0.589 | 0.6 | 0.56 | 167240 |
| 1726871700 | 0.5598 | -0.0002 | -0.04 | 0.579 | 0.599 | 0.54 | 387075 |
| 1726785300 | 0.56 | -0.181 | -24.43 | 0.726 | 0.751 | 0.4059 | 3359904 |
| 1726698900 | 0.741 | -0.059 | -7.38 | 0.8677 | 0.87 | 0.7407 | 1112731 |
| 1726612500 | 0.8 | 0.05 | 6.67 | 0.78 | 0.85 | 0.73 | 343011 |
| 1726526100 | 0.75 | -0.035 | -4.46 | 0.79 | 0.7957 | 0.735 | 251843 |
| 1726266900 | 0.785 | 0.026 | 3.43 | 0.77 | 0.79 | 0.722 | 646963 |
| 1726180500 | 0.759 | 0.048 | 6.75 | 0.745 | 0.8149999 | 0.73 | 880367 |
| 1726094100 | 0.711 | -0.049 | -6.45 | 0.76 | 0.76 | 0.7 | 467643 |
| 1726007700 | 0.76 | 0.059 | 8.42 | 0.7089 | 0.8 | 0.68 | 1036419 |
| 1725921300 | 0.701 | -0.299 | -29.90 | 1.1399999 | 1.3 | 0.7 | 4405923 |
| 1725662100 | 1 | 0.0799 | 8.68 | 0.9 | 1.03 | 0.88 | 237895 |
| 1725575700 | 0.9201 | 0.0201 | 2.23 | 0.945 | 0.98 | 0.9 | 197334 |
| 1725489300 | 0.9 | -0.011 | -1.21 | 0.92 | 0.95 | 0.8018 | 217914 |
| 1725402900 | 0.911 | -0.0822 | -8.28 | 1 | 1 | 0.911 | 100025 |
| 1725057300 | 0.9932 | 0.0432 | 4.55 | 0.94 | 1.05 | 0.94 | 118550 |
| 1724970900 | 0.95 | -0.05 | -5.00 | 1.02 | 1.02 | 0.91 | 166045 |
| 1724884500 | 1 | 0.02 | 2.04 | 1.02 | 1.05 | 0.9507 | 173402 |
| 1724798100 | 0.98 | -0.002 | -0.20 | 0.98 | 1.01 | 0.9006 | 196976 |
| 1724711700 | 0.982 | -0.048 | -4.66 | 1 | 1.03 | 0.96 | 155956 |
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
