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 | -0.092 | -12.0261437908 | 0.765 | 0.7875 | 0.6529 | 1359975 | 0.71033674 | CS |
| 4 | -0.1042 | -13.4071024189 | 0.7772 | 0.876 | 0.6529 | 884006 | 0.76344591 | CS |
| 12 | -0.0264 | -3.77466399771 | 0.6994 | 1.13 | 0.6529 | 907132 | 0.84062812 | CS |
| 26 | -0.284 | -29.6760710554 | 0.957 | 1.16 | 0.6529 | 938465 | 0.86432055 | CS |
| 52 | -0.117 | -14.8101265823 | 0.79 | 1.95 | 0.6529 | 1227639 | 1.06233683 | CS |
| 156 | -5.2319 | -88.6026859049 | 5.9049 | 14.73 | 0.6174 | 2028817 | 3.93536322 | CS |
| 260 | -16.337 | -96.0435038213 | 17.01 | 29.61 | 0.6174 | 1928929 | 7.66549362 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.6666 | -0.0034 | -0.51 | 0.6613 | 0.6965 | 0.65 | 1479802 |
| 1734392100 | 0.67 | -0.03 | -4.29 | 0.715574 | 0.7178 | 0.663 | 1394403 |
| 1734132900 | 0.7 | -0.024 | -3.31 | 0.7252999 | 0.7349 | 0.6919999 | 1396207 |
| 1734046500 | 0.724 | -0.005 | -0.69 | 0.7373 | 0.75 | 0.711 | 1132650 |
| 1733960100 | 0.729 | -0.001 | -0.14 | 0.76 | 0.76 | 0.72 | 1361384 |
| 1733873700 | 0.73 | -0.0417 | -5.40 | 0.765 | 0.7875 | 0.728 | 1515230 |
| 1733787300 | 0.7717 | 0.0035 | 0.46 | 0.7926 | 0.8 | 0.7604 | 1011204 |
| 1733528100 | 0.7682 | -0.0282 | -3.54 | 0.78 | 0.8092 | 0.76 | 1895942 |
| 1733441700 | 0.7964 | 0.0015 | 0.19 | 0.8101 | 0.83 | 0.7635 | 913522 |
| 1733355300 | 0.7949 | -0.0151 | -1.86 | 0.81 | 0.8203 | 0.7819 | 1492027 |
| 1733268900 | 0.81 | -0.0158 | -1.91 | 0.8299 | 0.86 | 0.7998 | 1002128 |
| 1733182500 | 0.8258 | -0.0193 | -2.28 | 0.839999 | 0.839999 | 0.8199999 | 302943 |
| 1732917840 | 0.8451 | -0.0074 | -0.87 | 0.85 | 0.8648 | 0.8316 | 376590 |
| 1732750500 | 0.8525 | -0.0233 | -2.66 | 0.87 | 0.871 | 0.8359 | 346959 |
| 1732664100 | 0.8758 | 0.0358 | 4.26 | 0.85 | 0.876 | 0.8365 | 451375 |
| 1732577700 | 0.84 | -0.005 | -0.59 | 0.8666 | 0.8744 | 0.84 | 452776 |
| 1732318500 | 0.845 | 0.0674 | 8.67 | 0.7879 | 0.8682 | 0.7796999 | 494390 |
| 1732232100 | 0.7776 | 0.0026 | 0.34 | 0.798 | 0.798 | 0.7642 | 246597 |
| 1732145700 | 0.775 | 0.002 | 0.26 | 0.79 | 0.7934 | 0.7568 | 358384 |
| 1732059300 | 0.773 | -0.0215 | -2.71 | 0.7772 | 0.7916 | 0.7518 | 651396 |
| 1731972900 | 0.7945 | -0.0195 | -2.40 | 0.83 | 0.859 | 0.7809 | 236224 |
| 1731713700 | 0.8139999 | -0.0233 | -2.78 | 0.8886 | 0.8886 | 0.8 | 832823 |
| 1731627300 | 0.8373 | -0.0289 | -3.34 | 0.8849 | 0.8849 | 0.831 | 382578 |
| 1731540900 | 0.8662 | -0.0316 | -3.52 | 0.9 | 0.916 | 0.85 | 507418 |
| 1731454500 | 0.8978 | -0.024 | -2.60 | 0.9268 | 0.9495 | 0.8775 | 540057 |
| 1731368100 | 0.9218 | 0.045 | 5.13 | 0.875 | 0.9313 | 0.875 | 918195 |
| 1731108900 | 0.8768 | -0.0054 | -0.61 | 0.89505 | 0.9185 | 0.8643 | 973895 |
| 1731022500 | 0.8822 | -0.0044 | -0.50 | 0.8905 | 0.935 | 0.8721 | 1306372 |
| 1730936100 | 0.8866 | 0.0409 | 4.84 | 0.8801 | 0.9293 | 0.85 | 1068988 |
| 1730849700 | 0.8457 | -0.0873 | -9.36 | 0.925 | 0.9324 | 0.8457 | 830617 |
| 1730763300 | 0.933 | 0.0298 | 3.30 | 0.92 | 0.9486 | 0.9104 | 425204 |
| 1730500500 | 0.9032 | -0.0866 | -8.75 | 0.9926 | 1.02 | 0.8804 | 1698591 |
| 1730414100 | 0.9898 | 0.1496 | 17.81 | 0.9 | 1.1299999 | 0.8796 | 8366773 |
| 1730327700 | 0.8402 | -0.0073 | -0.86 | 0.889899 | 0.889899 | 0.8402 | 350365 |
| 1730241300 | 0.8475 | -0.0525 | -5.83 | 0.8818 | 0.8999 | 0.845 | 312780 |
| 1730154900 | 0.9 | 0.0729001 | 8.81 | 0.8250999 | 0.9 | 0.8250999 | 570309 |
| 1729895700 | 0.8270999 | 0.0111 | 1.36 | 0.827 | 0.84 | 0.8199999 | 266654 |
| 1729809300 | 0.8159999 | -0.0323 | -3.81 | 0.8483 | 0.8648 | 0.8129 | 359503 |
| 1729722900 | 0.8483 | -0.0026 | -0.31 | 0.8585 | 0.8646 | 0.831601 | 255940 |
| 1729636500 | 0.8509 | -0.0035 | -0.41 | 0.8428 | 0.8631 | 0.8348 | 218305 |
| 1729550100 | 0.8544 | -0.0157 | -1.80 | 0.8503 | 0.885 | 0.8423 | 145094 |
| 1729290900 | 0.8701 | 0.0161 | 1.89 | 0.83 | 0.89 | 0.83 | 231213 |
| 1729204500 | 0.854 | 0.006 | 0.71 | 0.85 | 0.869 | 0.84 | 150237 |
| 1729118100 | 0.848 | 0.0108 | 1.29 | 0.8265 | 0.8559 | 0.8211 | 346772 |
| 1729031700 | 0.8372 | -0.0128 | -1.51 | 0.85 | 0.88 | 0.8253 | 215585 |
| 1728945300 | 0.85 | -0.0112 | -1.30 | 0.872 | 0.872 | 0.8407 | 317441 |
| 1728686100 | 0.8612 | 0.0142 | 1.68 | 0.84 | 0.8675 | 0.84 | 169157 |
| 1728599700 | 0.847 | -0.0076 | -0.89 | 0.84 | 0.8583 | 0.8209999 | 519008 |
| 1728513300 | 0.8546 | 0.0116 | 1.38 | 0.84 | 0.8653 | 0.8242 | 578617 |
| 1728426900 | 0.843 | -0.027 | -3.10 | 0.87 | 0.8798 | 0.8409 | 444341 |
| 1728340500 | 0.87 | -0.0174 | -1.96 | 0.9 | 0.9012 | 0.8521 | 736592 |
| 1728081300 | 0.8874 | 0.0064 | 0.73 | 0.879825 | 0.9274 | 0.8402 | 679608 |
| 1727994900 | 0.881 | -0.0029 | -0.33 | 0.87 | 0.929 | 0.8401 | 1796112 |
| 1727908500 | 0.8839 | 0.1265 | 16.70 | 0.7614 | 0.943 | 0.74 | 3061516 |
| 1727822100 | 0.7574 | -0.0726 | -8.75 | 0.83 | 0.83 | 0.7401 | 1168996 |
| 1727735520 | 0.83 | 0.1061 | 14.66 | 0.726 | 0.83 | 0.724 | 1822441 |
| 1727476500 | 0.7239 | 0.0174 | 2.46 | 0.7174 | 0.7282 | 0.6859 | 931321 |
| 1727390100 | 0.7065 | 0.0095001 | 1.36 | 0.701 | 0.723 | 0.68 | 934438 |
| 1727303700 | 0.6969999 | -0.0063 | -0.90 | 0.7088 | 0.726 | 0.68 | 1414343 |
| 1727217300 | 0.7033 | 0.0053 | 0.76 | 0.6994 | 0.7139 | 0.6803 | 640248 |
| 1727130900 | 0.698 | -0.04 | -5.42 | 0.74 | 0.75 | 0.6889999 | 671103 |
| 1726871700 | 0.738 | -0.0011 | -0.15 | 0.74 | 0.75 | 0.722 | 464106 |
| 1726785300 | 0.7391 | 0.0026 | 0.35 | 0.7425 | 0.7599 | 0.7252 | 431886 |
| 1726698900 | 0.7365 | -0.0138 | -1.84 | 0.78 | 0.78 | 0.7365 | 338190 |
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
