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 | 0.0037 | 0.50943136445 | 0.7263 | 0.79 | 0.5355 | 140085 | 0.68661635 | CS |
| 4 | -0.09 | -10.9756097561 | 0.82 | 0.82 | 0.5355 | 88326 | 0.71801974 | CS |
| 12 | -0.063 | -7.94451450189 | 0.793 | 0.90159 | 0.5355 | 75541 | 0.74967863 | CS |
| 26 | 0.15 | 25.8620689655 | 0.58 | 1.04 | 0.489999 | 1008282 | 0.79268543 | CS |
| 52 | -1.4 | -65.7276995305 | 2.13 | 4.15 | 0.489999 | 639275 | 0.93293473 | CS |
| 156 | -3.27 | -81.75 | 4 | 4.18 | 0.489999 | 583405 | 1.05573248 | CS |
| 260 | -3.27 | -81.75 | 4 | 4.18 | 0.489999 | 583405 | 1.05573248 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 0.751 | 0.0609 | 8.82 | 0.6944 | 0.8481 | 0.6901 | 560017 |
| 1735947300 | 0.6901 | 0.0036 | 0.52 | 0.6813 | 0.79 | 0.67 | 262209 |
| 1735860900 | 0.6865 | 0.0111 | 1.64 | 0.6958 | 0.7399 | 0.676 | 24555 |
| 1735688100 | 0.6754 | -0.0246 | -3.51 | 0.706 | 0.7899 | 0.5355 | 185855 |
| 1735601700 | 0.7 | -0.032 | -4.37 | 0.7262999 | 0.76 | 0.7 | 87721 |
| 1735342500 | 0.732 | -0.028 | -3.68 | 0.7372 | 0.7601 | 0.7205 | 104332 |
| 1735256100 | 0.76 | 0.06 | 8.57 | 0.6742 | 0.76 | 0.67 | 327063 |
| 1735077840 | 0.7 | 0.0105 | 1.52 | 0.6996 | 0.749999 | 0.696061 | 21714 |
| 1734996900 | 0.6895 | 0.0094 | 1.38 | 0.6801 | 0.6895 | 0.67 | 9331 |
| 1734737700 | 0.6801 | -0.04615 | -6.35 | 0.7096 | 0.72 | 0.68 | 32507 |
| 1734651300 | 0.7262499 | 0.0411499 | 6.01 | 0.72 | 0.7887 | 0.6631 | 135950 |
| 1734564900 | 0.6851 | 0 | 0.00 | 0.7040999 | 0.76 | 0.6851 | 7165 |
| 1734478500 | 0.6851 | -0.0549 | -7.42 | 0.742 | 0.79 | 0.6505 | 178477 |
| 1734392100 | 0.74 | -0.045 | -5.73 | 0.7662 | 0.785 | 0.74 | 35655 |
| 1734132900 | 0.785 | 0.0055 | 0.71 | 0.74 | 0.798 | 0.74 | 73761 |
| 1734046500 | 0.7795 | 0.0294 | 3.92 | 0.7739 | 0.795 | 0.7544 | 3272 |
| 1733960100 | 0.7501 | 0.0101 | 1.36 | 0.74 | 0.787 | 0.74 | 19565 |
| 1733873700 | 0.74 | -0.02 | -2.63 | 0.7675999 | 0.799999 | 0.74 | 32588 |
| 1733787300 | 0.76 | -0.013 | -1.68 | 0.8199999 | 0.8199999 | 0.752 | 48139 |
| 1733528100 | 0.773 | 0.0036 | 0.47 | 0.7203 | 0.805506 | 0.7203 | 91201 |
| 1733441700 | 0.7694 | -0.0407 | -5.02 | 0.7962 | 0.84 | 0.75 | 17610 |
| 1733355300 | 0.8101 | 0.000101 | 0.01 | 0.84 | 0.85 | 0.7905 | 56059 |
| 1733268900 | 0.809999 | -0.040001 | -4.71 | 0.8245 | 0.85 | 0.731 | 258672 |
| 1733182500 | 0.85 | 0.1373 | 19.26 | 0.7383 | 0.9 | 0.7383 | 332030 |
| 1732917840 | 0.7127 | -0.031 | -4.17 | 0.7477 | 0.75 | 0.711 | 28195 |
| 1732750500 | 0.7437 | -0.0223 | -2.91 | 0.759603 | 0.766 | 0.738 | 10651 |
| 1732664100 | 0.766 | 0.036 | 4.93 | 0.72 | 0.768 | 0.6592 | 16160 |
| 1732577700 | 0.73 | -0.03 | -3.95 | 0.75 | 0.768 | 0.709 | 23006 |
| 1732318500 | 0.76 | 0.01 | 1.33 | 0.7605 | 0.776 | 0.69159 | 31938 |
| 1732232100 | 0.75 | 0.04 | 5.63 | 0.742 | 0.774999 | 0.68 | 22721 |
| 1732145700 | 0.71 | 0.0245 | 3.57 | 0.719 | 0.776 | 0.6498 | 143327 |
| 1732059300 | 0.6855 | -0.0845 | -10.97 | 0.77 | 0.80999 | 0.68 | 106034 |
| 1731972900 | 0.77 | -0.0257 | -3.23 | 0.85 | 0.90159 | 0.7591 | 321004 |
| 1731713700 | 0.7957 | 0.0049001 | 0.62 | 0.7671 | 0.8141 | 0.7398 | 23403 |
| 1731627300 | 0.7907999 | 0.0907999 | 12.97 | 0.724 | 0.898 | 0.6899999 | 356028 |
| 1731540900 | 0.7 | -0.0363 | -4.93 | 0.6903 | 0.7363 | 0.6903 | 3475 |
| 1731454500 | 0.7363 | 0.0003 | 0.04 | 0.6733 | 0.748 | 0.6733 | 30785 |
| 1731368100 | 0.736 | 0.008562 | 1.18 | 0.6765 | 0.77899 | 0.6765 | 29364 |
| 1731108900 | 0.727438 | 0.027438 | 3.92 | 0.7284 | 0.77 | 0.7000999 | 5003 |
| 1731022500 | 0.7 | 0.0096 | 1.39 | 0.6904 | 0.728 | 0.6904 | 9937 |
| 1730936100 | 0.6904 | -0.0636 | -8.44 | 0.675 | 0.7485 | 0.675 | 37304 |
| 1730849700 | 0.754 | 0.0538 | 7.68 | 0.6899999 | 0.76 | 0.685001 | 5039 |
| 1730763300 | 0.7002 | -0.0893 | -11.31 | 0.7135 | 0.77 | 0.7002 | 116364 |
| 1730500500 | 0.7895 | 0.0295 | 3.88 | 0.7895 | 0.7895 | 0.748 | 724 |
| 1730414100 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.7332 | 13424 |
| 1730327700 | 0.74 | 0.0549 | 8.01 | 0.7 | 0.7508 | 0.7 | 3408 |
| 1730241300 | 0.6851 | -0.0349 | -4.85 | 0.72 | 0.72 | 0.6725 | 82207 |
| 1730154900 | 0.72 | 0.005 | 0.70 | 0.7507 | 0.78 | 0.6815 | 14004 |
| 1729895700 | 0.715 | -0.0073 | -1.01 | 0.7006 | 0.7606 | 0.675 | 20179 |
| 1729809300 | 0.7223 | -0.0468 | -6.09 | 0.7691 | 0.79 | 0.6606 | 206653 |
| 1729722900 | 0.7691 | 0.0291 | 3.93 | 0.776 | 0.79 | 0.7338 | 4299 |
| 1729636500 | 0.74 | -0.029999 | -3.90 | 0.7469 | 0.8 | 0.731901 | 35354 |
| 1729550100 | 0.769999 | 0.0003991 | 0.05 | 0.7906 | 0.8 | 0.7203 | 173296 |
| 1729290900 | 0.7695999 | 0.0345989 | 4.71 | 0.8035 | 0.8035 | 0.7692 | 8219 |
| 1729204500 | 0.735001 | -0.038599 | -4.99 | 0.757 | 0.8013 | 0.7337 | 7552 |
| 1729118100 | 0.7736 | -0.0124 | -1.58 | 0.7801 | 0.786 | 0.77 | 5343 |
| 1729031700 | 0.786 | -0.014 | -1.75 | 0.774 | 0.81 | 0.77 | 73836 |
| 1728945300 | 0.8 | -0.01 | -1.23 | 0.793 | 0.81 | 0.78 | 35763 |
| 1728686100 | 0.81 | 0.06 | 8.00 | 0.7275 | 0.81 | 0.7102 | 50374 |
| 1728599700 | 0.75 | 0.050101 | 7.16 | 0.6899999 | 0.789999 | 0.6899999 | 86011 |
| 1728513300 | 0.699899 | 0.015199 | 2.22 | 0.6687 | 0.699899 | 0.6477 | 12270 |
| 1728426900 | 0.6847 | 0.0326 | 5.00 | 0.7 | 0.7098989 | 0.655 | 34191 |
| 1728340500 | 0.6521 | 0.001 | 0.15 | 0.6803 | 0.7372 | 0.631 | 78968 |
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
