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 | -0.0387 | -9.22087205147 | 0.4197 | 0.445 | 0.3701 | 762731 | 0.41306382 | CS |
| 4 | 0.006 | 1.6 | 0.375 | 0.479 | 0.3368 | 1430890 | 0.39467147 | CS |
| 12 | -0.099 | -20.625 | 0.48 | 0.6761 | 0.32 | 1327511 | 0.43986492 | CS |
| 26 | -0.2369 | -38.3395371419 | 0.6179 | 0.6761 | 0.296 | 898839 | 0.42953197 | CS |
| 52 | -1.179 | -75.5769230769 | 1.56 | 2.17 | 0.296 | 715998 | 0.66299564 | CS |
| 156 | -6.099 | -94.1203703704 | 6.48 | 11.76 | 0.296 | 479906 | 3.02018341 | CS |
| 260 | -5.949 | -93.981042654 | 6.33 | 16.41 | 0.296 | 447893 | 4.77431546 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.3899 | -0.0031 | -0.79 | 0.3885 | 0.3899 | 0.3701 | 541268 |
| 1738107300 | 0.393 | -0.007 | -1.75 | 0.391 | 0.4 | 0.3778 | 492929 |
| 1738020900 | 0.4 | -0.034 | -7.83 | 0.44 | 0.44 | 0.3934 | 582197 |
| 1737761700 | 0.434 | 0.0378 | 9.54 | 0.4197 | 0.445 | 0.4064 | 1434531 |
| 1737675300 | 0.3962 | 0 | 0.00 | 0.3962 | 0.3962 | 0.3962 | 0 |
| 1737588900 | 0.3962 | -0.0427 | -9.73 | 0.445 | 0.4478 | 0.38 | 1990834 |
| 1737502500 | 0.4389 | 0.0214 | 5.13 | 0.4325 | 0.479 | 0.4099999 | 1617428 |
| 1737156900 | 0.4175 | 0.0433 | 11.57 | 0.4 | 0.4679 | 0.3942 | 3522587 |
| 1737070500 | 0.3742 | 0.0153 | 4.26 | 0.364 | 0.3789 | 0.3425 | 771311 |
| 1736984100 | 0.3589 | -0.001 | -0.28 | 0.354 | 0.379452 | 0.3405 | 822282 |
| 1736897700 | 0.3599 | -0.0027 | -0.74 | 0.361 | 0.3829 | 0.3525 | 372445 |
| 1736811300 | 0.3626 | -0.0244 | -6.30 | 0.3649 | 0.382 | 0.34 | 808756 |
| 1736552100 | 0.387 | 0.007 | 1.84 | 0.391 | 0.3999 | 0.353 | 1011290 |
| 1736379300 | 0.38 | -0.03 | -7.32 | 0.41245 | 0.4198 | 0.3562 | 1835520 |
| 1736292900 | 0.4099999 | 0.0419999 | 11.41 | 0.383 | 0.445 | 0.38 | 3425625 |
| 1736206500 | 0.368 | 0.008 | 2.22 | 0.349499 | 0.3884 | 0.3419 | 2457573 |
| 1735947300 | 0.36 | 0.0008 | 0.22 | 0.35235 | 0.36 | 0.3368 | 1356795 |
| 1735860900 | 0.3592 | 0.0007 | 0.20 | 0.374899 | 0.3799 | 0.3519 | 952157 |
| 1735688100 | 0.3585 | -0.0198 | -5.23 | 0.39 | 0.39 | 0.33 | 2836742 |
| 1735601700 | 0.3783 | -0.0617 | -14.02 | 0.4099999 | 0.4099999 | 0.32 | 5000365 |
| 1735342500 | 0.44 | -0.009 | -2.00 | 0.4533 | 0.56 | 0.429 | 17425872 |
| 1735256100 | 0.449 | 0.0277 | 6.57 | 0.46 | 0.49 | 0.43 | 855906 |
| 1735077840 | 0.4213 | -0.02 | -4.53 | 0.447 | 0.4498 | 0.415 | 195815 |
| 1734996900 | 0.4413 | 0.0382 | 9.48 | 0.4099999 | 0.4417 | 0.405 | 399806 |
| 1734737700 | 0.4031 | -0.013 | -3.12 | 0.426512 | 0.4377 | 0.4025 | 565409 |
| 1734651300 | 0.4161 | -0.0143 | -3.32 | 0.43 | 0.4399 | 0.4 | 528314 |
| 1734564900 | 0.4304 | -0.0246 | -5.41 | 0.479 | 0.4873 | 0.43 | 795263 |
| 1734478500 | 0.455 | -0.0052 | -1.13 | 0.472091 | 0.475 | 0.455 | 293789 |
| 1734392100 | 0.4602 | -0.0048 | -1.03 | 0.475 | 0.48 | 0.44 | 397502 |
| 1734132900 | 0.465 | -0.0222 | -4.56 | 0.4679 | 0.491 | 0.46 | 766067 |
| 1734046500 | 0.4872 | 0.0046 | 0.95 | 0.452926 | 0.4996 | 0.45 | 410899 |
| 1733960100 | 0.4826 | -0.0017 | -0.35 | 0.489 | 0.4939 | 0.475 | 433465 |
| 1733873700 | 0.4843 | -0.0148 | -2.97 | 0.46 | 0.499 | 0.4487 | 597165 |
| 1733787300 | 0.4991 | 0.0111 | 2.27 | 0.50495 | 0.5099 | 0.488 | 421843 |
| 1733528100 | 0.488 | -0.0078 | -1.57 | 0.4705 | 0.4934 | 0.4412 | 611907 |
| 1733441700 | 0.4958 | -0.0038 | -0.76 | 0.4989 | 0.5195999 | 0.49 | 614181 |
| 1733355300 | 0.4996 | -0.0474 | -8.67 | 0.5449 | 0.5449 | 0.49 | 1072180 |
| 1733268900 | 0.547 | 0.0398 | 7.85 | 0.51 | 0.5598 | 0.493 | 1964782 |
| 1733182500 | 0.5072 | -0.0078 | -1.51 | 0.515 | 0.5201 | 0.49 | 1263129 |
| 1732917840 | 0.515 | -0.051 | -9.01 | 0.55 | 0.55 | 0.5 | 796617 |
| 1732750500 | 0.5659999 | -0.101 | -15.14 | 0.6603 | 0.6603 | 0.51 | 1580787 |
| 1732664100 | 0.667 | 0.121 | 22.16 | 0.5677 | 0.6761 | 0.55 | 1674293 |
| 1732577700 | 0.546 | 0.006 | 1.11 | 0.559009 | 0.5623 | 0.5319 | 226648 |
| 1732318500 | 0.54 | 0.0207 | 3.99 | 0.528 | 0.56 | 0.52 | 354307 |
| 1732232100 | 0.5193 | 0.0277 | 5.63 | 0.49 | 0.5215999 | 0.49 | 317996 |
| 1732145700 | 0.4916 | -0.033 | -6.29 | 0.511 | 0.5249 | 0.485 | 412165 |
| 1732059300 | 0.5246 | 0.0158 | 3.11 | 0.5059 | 0.5387 | 0.5 | 432486 |
| 1731972900 | 0.5088 | 0.0073001 | 1.46 | 0.51 | 0.53845 | 0.49015 | 231388 |
| 1731713700 | 0.5014999 | -0.0285 | -5.38 | 0.54 | 0.54 | 0.5 | 426685 |
| 1731627300 | 0.53 | 0.0469 | 9.71 | 0.4765 | 0.5598999 | 0.475 | 609400 |
| 1731540900 | 0.4831 | -0.0112 | -2.27 | 0.481 | 0.4898 | 0.4621 | 228740 |
| 1731454500 | 0.4943 | -0.0158 | -3.10 | 0.4386 | 0.5406 | 0.4216 | 1151021 |
| 1731368100 | 0.5101 | 0.0362 | 7.64 | 0.49 | 0.525 | 0.4708 | 1287866 |
| 1731108900 | 0.4739 | -0.0349 | -6.86 | 0.5088 | 0.5241 | 0.4632 | 274823 |
| 1731022500 | 0.5088 | 0.0288 | 6.00 | 0.48 | 0.53 | 0.48 | 361574 |
| 1730936100 | 0.48 | 0.035 | 7.87 | 0.4451 | 0.5044999 | 0.4405 | 211271 |
| 1730849700 | 0.445 | -0.0351 | -7.31 | 0.49 | 0.51 | 0.4308 | 394947 |
| 1730763300 | 0.4801 | -0.01 | -2.04 | 0.4815 | 0.4826 | 0.48 | 385557 |
| 1730500500 | 0.4901 | -0.0798 | -14.00 | 0.58 | 0.59 | 0.4791 | 769238 |
| 1730414100 | 0.5699 | 0.0507 | 9.77 | 0.53 | 0.5855 | 0.52 | 1139786 |
| 1730327700 | 0.5192 | 0.0419 | 8.78 | 0.5099 | 0.58 | 0.4899 | 1354454 |
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
