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 | -0.0643 | -18.1638418079 | 0.354 | 0.4477 | 0.2537 | 4560610 | 0.36496621 | CS |
| 4 | 0.0247 | 9.32075471698 | 0.265 | 0.65 | 0.24 | 15994759 | 0.40057026 | CS |
| 12 | -0.0773 | -21.0626702997 | 0.367 | 0.65 | 0.2202 | 5810464 | 0.39210372 | CS |
| 26 | -0.1804 | -38.3748138694 | 0.4701 | 0.9457 | 0.2202 | 5200724 | 0.46735341 | CS |
| 52 | -1.4403 | -83.2543352601 | 1.73 | 3.2099 | 0.2202 | 2828979 | 0.52580462 | CS |
| 156 | -517.7103 | -99.9440733591 | 518 | 557 | 0.2202 | 4452509 | 11.40346789 | CS |
| 260 | -599.7103 | -99.9517166667 | 600 | 610 | 0.2202 | 4435353 | 12.85482365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.2897 | -0.0774 | -21.08 | 0.3076 | 0.31 | 0.2537 | 2129500 |
| 1731627300 | 0.3671 | 0.0361 | 10.91 | 0.3358999 | 0.4477 | 0.2814 | 11892255 |
| 1731540900 | 0.331 | -0.0557 | -14.40 | 0.3570999 | 0.3570999 | 0.303 | 1130584 |
| 1731454500 | 0.3867 | -0.0013 | -0.34 | 0.3915 | 0.3983 | 0.357 | 2245750 |
| 1731368100 | 0.388 | -0.0179 | -4.41 | 0.354 | 0.4057 | 0.335 | 5404961 |
| 1731108900 | 0.4059 | 0.1454 | 55.82 | 0.4577 | 0.65 | 0.3353 | 290737204 |
| 1731022500 | 0.2605 | -0.0131 | -4.79 | 0.27 | 0.2736 | 0.24 | 2383969 |
| 1730936100 | 0.2736 | 0.0036 | 1.33 | 0.264 | 0.2737 | 0.26 | 77046 |
| 1730849700 | 0.27 | -0.02 | -6.90 | 0.2852 | 0.2852 | 0.261 | 235453 |
| 1730763300 | 0.29 | -0.01 | -3.33 | 0.307 | 0.307 | 0.2803 | 107496 |
| 1730500500 | 0.3 | 0.009 | 3.09 | 0.287 | 0.309 | 0.2824999 | 66852 |
| 1730414100 | 0.291 | -0.002 | -0.68 | 0.287 | 0.3 | 0.2788 | 146187 |
| 1730327700 | 0.293 | 0.0005 | 0.17 | 0.295 | 0.3036 | 0.28 | 143676 |
| 1730241300 | 0.2925 | -0.0025 | -0.85 | 0.2905499 | 0.3079 | 0.2867 | 134329 |
| 1730154900 | 0.295 | -0.015 | -4.84 | 0.303 | 0.3162 | 0.2849999 | 136043 |
| 1729895700 | 0.31 | 0.0101 | 3.37 | 0.3093 | 0.3479 | 0.2849999 | 595648 |
| 1729809300 | 0.2999 | 0.0126 | 4.39 | 0.2873 | 0.301 | 0.2633 | 354560 |
| 1729722900 | 0.2873 | -0.0127 | -4.23 | 0.3 | 0.315 | 0.2717 | 450150 |
| 1729636500 | 0.3 | -0.0103 | -3.32 | 0.3101999 | 0.3187999 | 0.2669 | 592803 |
| 1729550100 | 0.3103 | 0.0445 | 16.74 | 0.265 | 0.3263 | 0.255 | 930704 |
| 1729290900 | 0.2658 | -0.0142 | -5.07 | 0.28 | 0.29 | 0.259 | 656474 |
| 1729204500 | 0.28 | 0.0049 | 1.78 | 0.2421 | 0.34 | 0.23 | 3678848 |
| 1729118100 | 0.2751 | 0.0471 | 20.66 | 0.234 | 0.37 | 0.2281 | 6624582 |
| 1729031700 | 0.228 | -0.0021 | -0.91 | 0.239 | 0.239 | 0.222 | 188022 |
| 1728945300 | 0.2301 | -0.0079 | -3.32 | 0.231 | 0.2335 | 0.2253 | 52745 |
| 1728686100 | 0.238 | -0.0155 | -6.11 | 0.249 | 0.25 | 0.2281 | 151710 |
| 1728599700 | 0.2535 | 0.0185 | 7.87 | 0.24 | 0.2561 | 0.2394 | 282620 |
| 1728513300 | 0.235 | -0.0261 | -10.00 | 0.2307 | 0.245 | 0.2202 | 627554 |
| 1728426900 | 0.2611 | 0.01 | 3.98 | 0.2511 | 0.2639 | 0.25 | 4615544 |
| 1728340500 | 0.2511 | -0.0058 | -2.26 | 0.269 | 0.269 | 0.245 | 75444 |
| 1728081300 | 0.2569 | 0.0059 | 2.35 | 0.2501 | 0.27 | 0.2453 | 110756 |
| 1727994900 | 0.251 | 0.0021 | 0.84 | 0.25 | 0.2597999 | 0.24 | 142320 |
| 1727908500 | 0.2489 | 0.0029 | 1.18 | 0.2443 | 0.25 | 0.2351 | 103927 |
| 1727822100 | 0.246 | -0.0036 | -1.44 | 0.2496 | 0.2516 | 0.2354 | 90492 |
| 1727735520 | 0.2496 | -0.0124 | -4.73 | 0.262 | 0.2650429 | 0.2457 | 92752 |
| 1727476500 | 0.262 | 0.0059 | 2.30 | 0.2561 | 0.262 | 0.25 | 52542 |
| 1727390100 | 0.2561 | -0.001 | -0.39 | 0.254 | 0.2572999 | 0.2415 | 159595 |
| 1727303700 | 0.2571 | -0.0028 | -1.08 | 0.2617 | 0.2697 | 0.25 | 45825 |
| 1727217300 | 0.2599 | -0.0101 | -3.74 | 0.27 | 0.279 | 0.2412 | 339616 |
| 1727130900 | 0.27 | 0.0003 | 0.11 | 0.267 | 0.275 | 0.26 | 221351 |
| 1726871700 | 0.2697 | -0.0103 | -3.68 | 0.28 | 0.2921 | 0.2605 | 104327 |
| 1726785300 | 0.28 | 0.005 | 1.82 | 0.2688999 | 0.2859999 | 0.2602999 | 146958 |
| 1726698900 | 0.275 | 0 | 0.00 | 0.2819999 | 0.288 | 0.255 | 662201 |
| 1726612500 | 0.275 | -0.001 | -0.36 | 0.3251 | 0.3251 | 0.2523 | 1373760 |
| 1726526100 | 0.276 | -0.0102 | -3.56 | 0.2970999 | 0.2970999 | 0.2325 | 258738 |
| 1726266900 | 0.2862 | -0.009 | -3.05 | 0.2952 | 0.2972 | 0.28 | 188240 |
| 1726180500 | 0.2952 | 0.0092001 | 3.22 | 0.2923 | 0.309 | 0.2901 | 121613 |
| 1726094100 | 0.2859999 | -0.014 | -4.67 | 0.2915 | 0.31 | 0.2849999 | 180283 |
| 1726007700 | 0.3 | -0.0177 | -5.57 | 0.3178 | 0.328 | 0.2957 | 79948 |
| 1725921300 | 0.3177 | -0.0102 | -3.11 | 0.3211 | 0.3278 | 0.305 | 152204 |
| 1725662100 | 0.3279 | 0.0069 | 2.15 | 0.31 | 0.3338 | 0.31 | 82373 |
| 1725575700 | 0.321 | -0.013956 | -4.17 | 0.33 | 0.33 | 0.31 | 92892 |
| 1725489300 | 0.3349559 | -0.007244 | -2.12 | 0.342 | 0.342 | 0.3306 | 71980 |
| 1725402900 | 0.3422 | 0.0098001 | 2.95 | 0.335 | 0.3585999 | 0.3211 | 221564 |
| 1725057300 | 0.3323999 | 0.0101 | 3.13 | 0.322 | 0.3338 | 0.31 | 199537 |
| 1724970900 | 0.3222999 | -0.0097 | -2.92 | 0.33 | 0.3399 | 0.3071999 | 111002 |
| 1724884500 | 0.332 | -0.014 | -4.05 | 0.3406 | 0.36 | 0.3308 | 176847 |
| 1724798100 | 0.3459999 | -0.0109 | -3.05 | 0.3523 | 0.3523 | 0.3325 | 88348 |
| 1724711700 | 0.3569 | 0.0148 | 4.33 | 0.367 | 0.37 | 0.33 | 296652 |
| 1724452500 | 0.3421 | -0.0029 | -0.84 | 0.36 | 0.37 | 0.3421 | 382189 |
| 1724366100 | 0.3449999 | 0.0049999 | 1.47 | 0.3356 | 0.36 | 0.33 | 361713 |
| 1724279700 | 0.34 | 0.015 | 4.62 | 0.3215 | 0.36 | 0.3101 | 505599 |
| 1724193300 | 0.325 | -0.007616 | -2.29 | 0.321 | 0.3342 | 0.31 | 172723 |
| 1724106900 | 0.332616 | 0.001516 | 0.46 | 0.331 | 0.3498 | 0.3178 | 373862 |
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
