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 | 0.1013 | 26.7494058622 | 0.3787 | 0.86 | 0.3684 | 16035844 | 0.70872415 | CS |
| 4 | -0.0281 | -5.53040740012 | 0.5081 | 0.86 | 0.303 | 3550619 | 0.68187562 | CS |
| 12 | -3.73 | -88.5985748219 | 4.21 | 5.25 | 0.303 | 8737077 | 1.18431962 | CS |
| 26 | -4.47 | -90.303030303 | 4.95 | 5.5724 | 0.303 | 4201885 | 1.24448514 | CS |
| 52 | -3 | -86.2068965517 | 3.48 | 5.5724 | 0.303 | 2165881 | 1.30919306 | CS |
| 156 | -5.18 | -91.519434629 | 5.66 | 7.39 | 0.303 | 756154 | 1.41263181 | CS |
| 260 | -3.04 | -86.3636363636 | 3.52 | 8.69 | 0.303 | 463974 | 1.54867421 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733355300 | 0.4935 | 0.0734 | 17.47 | 0.4366 | 0.5199 | 0.4366 | 12091718 |
| 1733268900 | 0.4201 | -0.3251 | -43.63 | 0.561 | 0.58 | 0.4109999 | 4778468 |
| 1733182500 | 0.7452 | 0.2812 | 60.60 | 0.5 | 0.86 | 0.4815 | 56622552 |
| 1732917840 | 0.464 | 0.0863 | 22.85 | 0.3948999 | 0.491 | 0.3933 | 2358179 |
| 1732750500 | 0.3777 | 0.0057 | 1.53 | 0.3684 | 0.3799 | 0.3684 | 165061 |
| 1732664100 | 0.372 | -0.0055 | -1.46 | 0.384199 | 0.3934 | 0.36 | 376806 |
| 1732577700 | 0.3775 | -0.0155 | -3.94 | 0.39 | 0.3948999 | 0.3775 | 254477 |
| 1732318500 | 0.393 | -0.0006 | -0.15 | 0.3978999 | 0.4069999 | 0.384 | 188196 |
| 1732232100 | 0.3936 | -0.0063 | -1.58 | 0.38 | 0.4003 | 0.38 | 304190 |
| 1732145700 | 0.3999 | -0.0031 | -0.77 | 0.403 | 0.4099999 | 0.3837 | 266201 |
| 1732059300 | 0.403 | -0.002 | -0.49 | 0.4013 | 0.4099999 | 0.39 | 242605 |
| 1731972900 | 0.405 | 0.015 | 3.85 | 0.3953 | 0.417 | 0.303 | 552974 |
| 1731713700 | 0.39 | -0.0241 | -5.82 | 0.415 | 0.418 | 0.37 | 478655 |
| 1731627300 | 0.4141 | -0.0289 | -6.52 | 0.4402 | 0.4481 | 0.4 | 1156391 |
| 1731540900 | 0.443 | -0.032 | -6.74 | 0.4601 | 0.465 | 0.4254 | 542655 |
| 1731454500 | 0.475 | 0.0272 | 6.07 | 0.4478 | 0.4799 | 0.4392 | 389277 |
| 1731368100 | 0.4478 | -0.0482 | -9.72 | 0.4651 | 0.48 | 0.433 | 638521 |
| 1731108900 | 0.496 | -0.0311 | -5.90 | 0.49 | 0.5074999 | 0.47 | 621238 |
| 1731022500 | 0.5271 | -0.0104 | -1.93 | 0.5211 | 0.5401 | 0.5211 | 214375 |
| 1730936100 | 0.5375 | 0.0145 | 2.77 | 0.5213 | 0.541 | 0.502 | 356513 |
| 1730849700 | 0.523 | 0.006 | 1.16 | 0.5168 | 0.5399 | 0.4201 | 513503 |
| 1730763300 | 0.517 | 0.005 | 0.98 | 0.52 | 0.5275 | 0.502 | 193728 |
| 1730500500 | 0.512 | -0.0074 | -1.42 | 0.511 | 0.52 | 0.5074999 | 216936 |
| 1730414100 | 0.5194 | 0.0027 | 0.52 | 0.511 | 0.5278 | 0.5 | 170824 |
| 1730327700 | 0.5167 | -0.0146 | -2.75 | 0.5313 | 0.5395 | 0.51 | 292621 |
| 1730241300 | 0.5313 | -0.0297 | -5.29 | 0.5581 | 0.56 | 0.5238 | 341603 |
| 1730154900 | 0.561 | 0.0426 | 8.22 | 0.49 | 0.5798 | 0.49 | 824981 |
| 1729895700 | 0.5184 | -0.0317 | -5.76 | 0.549 | 0.5497 | 0.516 | 313906 |
| 1729809300 | 0.5501 | 0.0069 | 1.27 | 0.537 | 0.5557 | 0.521 | 561202 |
| 1729722900 | 0.5432 | -0.0543 | -9.09 | 0.58 | 0.584 | 0.5432 | 1067366 |
| 1729636500 | 0.5975 | -0.0005 | -0.08 | 0.5864 | 0.6 | 0.5799 | 285211 |
| 1729550100 | 0.598 | 0.009 | 1.53 | 0.599 | 0.6232 | 0.585 | 658232 |
| 1729290900 | 0.589 | 0.0058 | 0.99 | 0.5699999 | 0.5999 | 0.5699999 | 346231 |
| 1729204500 | 0.5832 | -0.0057 | -0.97 | 0.5889 | 0.6044 | 0.5756 | 296811 |
| 1729118100 | 0.5889 | 0.0087 | 1.50 | 0.5699999 | 0.6114 | 0.5699999 | 608440 |
| 1729031700 | 0.5802 | -0.0303 | -4.96 | 0.6051 | 0.6097 | 0.58 | 539215 |
| 1728945300 | 0.6105 | -0.0072 | -1.17 | 0.62 | 0.629 | 0.5901999 | 417023 |
| 1728686100 | 0.6177 | 0.0117 | 1.93 | 0.5901999 | 0.6359 | 0.5820999 | 652021 |
| 1728599700 | 0.606 | -0.045 | -6.91 | 0.652 | 0.6598 | 0.6006 | 1202506 |
| 1728513300 | 0.651 | -0.037 | -5.38 | 0.68 | 0.71 | 0.651 | 1089296 |
| 1728426900 | 0.6879999 | -0.019 | -2.69 | 0.7113 | 0.739 | 0.6801 | 845010 |
| 1728340500 | 0.707 | -0.0031 | -0.44 | 0.709 | 0.7776999 | 0.7056 | 1319551 |
| 1728081300 | 0.7101 | 0.0231 | 3.36 | 0.6899999 | 0.7399 | 0.6899999 | 540452 |
| 1727994900 | 0.687 | -0.0322 | -4.48 | 0.7008 | 0.7375 | 0.687 | 814666 |
| 1727908500 | 0.7191999 | -0.0403 | -5.31 | 0.71 | 0.7478 | 0.6838999 | 1053571 |
| 1727822100 | 0.7594999 | -0.0681 | -8.23 | 0.79 | 0.794001 | 0.7503 | 1394177 |
| 1727735520 | 0.8276 | -0.0574 | -6.49 | 0.829 | 0.83 | 0.775 | 1668753 |
| 1727476500 | 0.885 | -0.005 | -0.56 | 0.8867 | 0.8882 | 0.8393 | 1274628 |
| 1727390100 | 0.89 | -0.0327 | -3.54 | 0.9092 | 0.9375 | 0.87 | 2082299 |
| 1727303700 | 0.9227 | -0.0073 | -0.78 | 0.935 | 0.9992 | 0.8427 | 3958952 |
| 1727217300 | 0.93 | -0.02 | -2.11 | 0.91 | 0.9786 | 0.9 | 3708291 |
| 1727130900 | 0.95 | 0.1248 | 15.12 | 0.8197 | 1.09 | 0.6749 | 29758208 |
| 1726871700 | 0.8252 | -0.3198 | -27.93 | 1 | 1.0624 | 0.8 | 10899564 |
| 1726785300 | 1.145 | -0.26 | -18.21 | 1.29 | 1.29 | 1.01 | 21784677 |
| 1726698900 | 1.4 | 0.9 | 182.09 | 0.8096 | 1.86 | 0.8 | 323603169 |
| 1726612500 | 0.4963 | -4.1837 | -89.40 | 4.72 | 5.08 | 0.45 | 28970180 |
| 1726526100 | 4.68 | -0.35 | -6.96 | 5.19 | 5.19 | 4.6 | 605970 |
| 1726266900 | 5.03 | -0.05 | -0.98 | 5.1 | 5.22 | 4.85 | 843825 |
| 1726180500 | 5.08 | 1 | 24.51 | 4.78 | 5.25 | 4.72 | 966439 |
| 1726094100 | 4.08 | -0.13 | -3.09 | 4.21 | 4.22 | 4.07 | 74182 |
| 1726007700 | 4.21 | 0.09 | 2.18 | 4.12 | 4.225 | 4.0599999 | 51502 |
| 1725921300 | 4.12 | 0.05 | 1.23 | 4.14 | 4.2 | 4.0199999 | 88351 |
| 1725662100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.12 | 3.995 | 85870 |
| 1725575700 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.1 | 3.9301 | 55716 |
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
