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 | -0.0745 | -9.08536585366 | 0.82 | 0.82 | 0.69 | 145013 | 0.75001112 | CS |
| 4 | -0.0645 | -7.96296296296 | 0.81 | 1.02 | 0.69 | 263864 | 0.85942867 | CS |
| 12 | -0.1535 | -17.0745272525 | 0.899 | 1.42 | 0.69 | 368610 | 0.92093248 | CS |
| 26 | -2.4545 | -76.703125 | 3.2 | 4.08 | 0.69 | 339185 | 1.57585245 | CS |
| 52 | -6.2545 | -89.35 | 7 | 11.15 | 0.69 | 333130 | 2.78688507 | CS |
| 156 | 0.34549999 | 86.3749953406 | 0.40000001 | 16.6 | 0.242 | 247756 | 2.82794663 | CS |
| 260 | 0.34549999 | 86.3749953406 | 0.40000001 | 16.6 | 0.242 | 247756 | 2.82794663 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.7261 | -0.0039 | -0.53 | 0.72 | 0.7499 | 0.6899999 | 142054 |
| 1740440100 | 0.73 | -0.0339 | -4.44 | 0.78 | 0.78 | 0.71 | 262144 |
| 1740180900 | 0.7639 | -0.0301 | -3.79 | 0.783 | 0.800215 | 0.76 | 147499 |
| 1740094500 | 0.794 | 0.0136 | 1.74 | 0.8 | 0.8 | 0.7616 | 97459 |
| 1740008100 | 0.7804 | -0.0336 | -4.13 | 0.8199999 | 0.8199999 | 0.7731 | 75908 |
| 1739921700 | 0.8139999 | -0.0461 | -5.36 | 0.849 | 0.85 | 0.77 | 570762 |
| 1739576100 | 0.8601 | 0.0047 | 0.55 | 0.83 | 0.9 | 0.7884989 | 469547 |
| 1739489700 | 0.8554 | 0.0479 | 5.93 | 0.805 | 0.8677 | 0.8 | 862609 |
| 1739403300 | 0.8075 | -0.0618 | -7.11 | 0.84 | 0.9 | 0.8 | 247445 |
| 1739316900 | 0.8693 | -0.1407 | -13.93 | 1 | 1 | 0.8302 | 564099 |
| 1739230500 | 1.01 | 0.19 | 22.86 | 0.8219999 | 1.02 | 0.785 | 800390 |
| 1738971300 | 0.8221 | -0.0079 | -0.95 | 0.83 | 0.852 | 0.77 | 122124 |
| 1738884900 | 0.83 | -0.07 | -7.78 | 0.873 | 0.88 | 0.8199999 | 89109 |
| 1738798500 | 0.9 | 0.0723 | 8.74 | 0.83 | 0.9 | 0.8098 | 177034 |
| 1738712100 | 0.8277 | -0.0043 | -0.52 | 0.83 | 0.8706 | 0.8101 | 79681 |
| 1738625700 | 0.832 | -0.0479 | -5.44 | 0.8222 | 0.87 | 0.801 | 53637 |
| 1738366500 | 0.8799 | -0.0101 | -1.13 | 0.89 | 0.8992 | 0.84 | 39054 |
| 1738280100 | 0.89 | 0.0903 | 11.29 | 0.81 | 0.89 | 0.7715 | 122941 |
| 1738193700 | 0.7997 | -0.0005 | -0.06 | 0.81 | 0.8299 | 0.76 | 89925 |
| 1738107300 | 0.8002 | 0.0101 | 1.28 | 0.8 | 0.839 | 0.7707 | 164026 |
| 1738020900 | 0.7901 | -0.0999 | -11.22 | 0.87 | 0.8887 | 0.7499 | 314380 |
| 1737761700 | 0.89 | 0.0142 | 1.62 | 0.867 | 0.91 | 0.845 | 37455 |
| 1737675300 | 0.8758 | 0 | 0.00 | 0.8758 | 0.8758 | 0.8758 | 0 |
| 1737588900 | 0.8758 | -0.0039 | -0.44 | 0.88 | 0.8999 | 0.8581 | 69000 |
| 1737502500 | 0.8797 | -0.0403 | -4.38 | 0.91 | 0.9893 | 0.8199999 | 166010 |
| 1737156900 | 0.92 | -0.0402 | -4.19 | 0.94 | 0.9888 | 0.9 | 153936 |
| 1737070500 | 0.9602 | 0.0337 | 3.64 | 0.8975 | 0.998 | 0.8845 | 289363 |
| 1736984100 | 0.9265 | -0.1135 | -10.91 | 1.01 | 1.01 | 0.9 | 257864 |
| 1736897700 | 1.04 | 0.13 | 14.29 | 0.95 | 1.12 | 0.9012 | 754418 |
| 1736811300 | 0.91 | 0.0999 | 12.33 | 0.81 | 0.9492 | 0.81 | 269349 |
| 1736552100 | 0.8101 | -0.0399 | -4.69 | 0.84 | 0.85 | 0.7622 | 159207 |
| 1736379300 | 0.85 | -0.0401 | -4.51 | 0.8511 | 0.9471 | 0.8327 | 138732 |
| 1736292900 | 0.8901 | -0.0294 | -3.20 | 0.91 | 1.06 | 0.8601 | 248418 |
| 1736206500 | 0.9195 | -0.0905 | -8.96 | 1.01 | 1.08 | 0.9012 | 300927 |
| 1735947300 | 1.01 | 0.05 | 4.84 | 0.963 | 1.06 | 0.9601 | 388340 |
| 1735860900 | 0.9634 | 0.1852 | 23.80 | 0.7934 | 1.19 | 0.7781 | 1706279 |
| 1735688100 | 0.7782 | -0.1019 | -11.58 | 0.88 | 0.945 | 0.761 | 707223 |
| 1735601700 | 0.8801 | -0.1699 | -16.18 | 1.02 | 1.02 | 0.84 | 680862 |
| 1735342500 | 1.05 | -0.15 | -12.50 | 1.21 | 1.28 | 1.05 | 3084878 |
| 1735256100 | 1.2 | 0.22 | 22.45 | 1 | 1.42 | 0.99 | 1224678 |
| 1735077840 | 0.98 | 0.08 | 8.89 | 0.91 | 1 | 0.8625 | 356332 |
| 1734996900 | 0.9 | 0.04 | 4.65 | 0.8342 | 0.91 | 0.8 | 211139 |
| 1734737700 | 0.86 | 0.0101 | 1.19 | 0.8008999 | 0.89 | 0.8008999 | 340689 |
| 1734651300 | 0.8499 | 0.0499 | 6.24 | 0.7644 | 0.8923 | 0.7601 | 267454 |
| 1734564900 | 0.8 | 0.07 | 9.59 | 0.7311 | 0.8199 | 0.7023 | 411464 |
| 1734478500 | 0.73 | -0.0661 | -8.30 | 0.7849 | 0.79 | 0.73 | 109908 |
| 1734392100 | 0.7961 | 0.0181 | 2.33 | 0.81 | 0.81 | 0.739 | 160399 |
| 1734132900 | 0.778 | 0.0181 | 2.38 | 0.77 | 0.8 | 0.7402 | 113515 |
| 1734046500 | 0.7599 | -0.0269 | -3.42 | 0.7625999 | 0.8 | 0.72 | 157375 |
| 1733960100 | 0.7868 | 0.0388 | 5.19 | 0.758 | 0.8 | 0.758 | 157176 |
| 1733873700 | 0.748 | -0.05 | -6.27 | 0.81 | 0.85 | 0.7301 | 379586 |
| 1733787300 | 0.798 | 0.0761 | 10.54 | 0.74 | 0.859 | 0.74 | 404295 |
| 1733528100 | 0.7219 | -0.0101 | -1.38 | 0.72 | 0.7729 | 0.7085 | 112988 |
| 1733441700 | 0.732 | -0.118 | -13.88 | 0.849 | 0.8499 | 0.701 | 383848 |
| 1733355300 | 0.85 | -0.0188 | -2.16 | 0.899 | 0.899 | 0.7923 | 209983 |
| 1733268900 | 0.8688 | -0.0502 | -5.46 | 0.91 | 0.9101 | 0.8 | 398359 |
| 1733182500 | 0.919 | 0.0086 | 0.94 | 0.93 | 0.9312 | 0.8159 | 279241 |
| 1732917840 | 0.9104 | -0.0662 | -6.78 | 0.99 | 1.03 | 0.81 | 587127 |
| 1732750500 | 0.9766 | 0.0976 | 11.10 | 0.878 | 0.9998 | 0.8 | 312468 |
| 1732664100 | 0.879 | -0.0684 | -7.22 | 0.9598 | 0.99 | 0.75 | 651544 |
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
