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 | -0.0248 | -6.41158221303 | 0.3868 | 0.3868 | 0.3556 | 12193 | 0.36753888 | DE |
| 4 | -0.028 | -7.17948717949 | 0.39 | 0.4248 | 0.3556 | 13548 | 0.38867683 | DE |
| 12 | -0.0766 | -17.4646602827 | 0.4386 | 0.4562 | 0.3556 | 12438 | 0.40072811 | DE |
| 26 | 0.106 | 41.40625 | 0.256 | 0.4562 | 0.247 | 20243 | 0.37053075 | DE |
| 52 | -0.019 | -4.98687664042 | 0.381 | 0.4562 | 0.247 | 15722 | 0.36262367 | DE |
| 156 | -0.1075 | -22.8966986155 | 0.4695 | 0.515 | 0.247 | 14680 | 0.37780715 | DE |
| 260 | -0.1075 | -22.8966986155 | 0.4695 | 0.515 | 0.247 | 14680 | 0.37780715 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741296420 | 0.36 | 0.0042 | 1.18 | 0.36 | 0.36 | 0.36 | 1655 |
| 1741210020 | 0.3558 | -0.0172 | -4.61 | 0.371 | 0.371 | 0.3556 | 7956 |
| 1741123620 | 0.373 | 0.0108 | 2.98 | 0.3652 | 0.376 | 0.357 | 19731 |
| 1741037220 | 0.3622 | -0.0094 | -2.53 | 0.3711999 | 0.3816 | 0.3622 | 13862 |
| 1740778020 | 0.3716 | -0.032 | -7.93 | 0.3868 | 0.3868 | 0.3708 | 17760 |
| 1740691620 | 0.4036 | 0.0246 | 6.49 | 0.3986 | 0.4036 | 0.3826 | 45369 |
| 1740605220 | 0.379 | 0.007 | 1.88 | 0.379 | 0.379 | 0.379 | 2000 |
| 1740518820 | 0.372 | -0.0238 | -6.01 | 0.385 | 0.385 | 0.372 | 6838 |
| 1740432420 | 0.3958 | 0.0096 | 2.49 | 0.4016 | 0.4016 | 0.38 | 52800 |
| 1740173220 | 0.3862 | -0.0032 | -0.82 | 0.383 | 0.3982 | 0.3824 | 15642 |
| 1740086820 | 0.3894 | 0.0058 | 1.51 | 0.3914 | 0.3914 | 0.3894 | 13161 |
| 1740000420 | 0.3836 | 0.0048 | 1.27 | 0.4018 | 0.4048 | 0.3836 | 13210 |
| 1739914020 | 0.3788 | -0.0206 | -5.16 | 0.3936 | 0.3936 | 0.3786 | 5600 |
| 1739827620 | 0.3994 | 0.0226 | 6.00 | 0.3988 | 0.3994 | 0.3988 | 6000 |
| 1739568420 | 0.3768 | -0.0032 | -0.84 | 0.392 | 0.392 | 0.3768 | 6807 |
| 1739482020 | 0.38 | -0.0036 | -0.94 | 0.3704 | 0.38 | 0.3686 | 7600 |
| 1739395620 | 0.3836 | -0.0066 | -1.69 | 0.3836 | 0.3836 | 0.3836 | 1000 |
| 1739309220 | 0.3902 | -0.0188 | -4.60 | 0.4046 | 0.4046 | 0.3856 | 2514 |
| 1739222820 | 0.4089999 | 0.0023999 | 0.59 | 0.4186 | 0.4248 | 0.4089999 | 16900 |
| 1738963620 | 0.4066 | 0.0122001 | 3.09 | 0.39 | 0.4088 | 0.39 | 14547 |
| 1738877220 | 0.3943999 | 0.0179999 | 4.78 | 0.381 | 0.4018 | 0.381 | 14303 |
| 1738790820 | 0.3764 | 0 | 0.00 | 0.3764 | 0.3764 | 0.3764 | 0 |
| 1738704420 | 0.3764 | -0.0072 | -1.88 | 0.38 | 0.38 | 0.3756 | 4742 |
| 1738618020 | 0.3836 | 0.0136 | 3.68 | 0.3798 | 0.3836 | 0.3676 | 5194 |
| 1738358820 | 0.37 | -0.0136 | -3.55 | 0.3836 | 0.3836 | 0.37 | 17108 |
| 1738272420 | 0.3836 | -0.0026 | -0.67 | 0.3836 | 0.3836 | 0.3701999 | 9742 |
| 1738186020 | 0.3862 | 0.0160001 | 4.32 | 0.3837999 | 0.3862 | 0.3837999 | 1000 |
| 1738099620 | 0.3701999 | -0.0114 | -2.99 | 0.3701999 | 0.3701999 | 0.3701999 | 2120 |
| 1738013220 | 0.3816 | 0.0076 | 2.03 | 0.3892 | 0.3892 | 0.3816 | 2224 |
| 1737754020 | 0.374 | -0.0076 | -1.99 | 0.3742 | 0.3742 | 0.374 | 2950 |
| 1737667620 | 0.3816 | -0.0062 | -1.60 | 0.3816 | 0.3816 | 0.3816 | 2950 |
| 1737581220 | 0.3878 | -0.0022 | -0.56 | 0.3728 | 0.3878 | 0.3718 | 10390 |
| 1737494820 | 0.39 | 0.0144 | 3.83 | 0.39 | 0.3998 | 0.3898 | 29426 |
| 1737408420 | 0.3756 | -0.0072 | -1.88 | 0.3762 | 0.3842 | 0.3756 | 1880 |
| 1737149220 | 0.3827999 | 0.0015999 | 0.42 | 0.3802 | 0.3827999 | 0.3802 | 1250 |
| 1737062820 | 0.3812 | -0.0002 | -0.05 | 0.381 | 0.3812 | 0.381 | 1077 |
| 1736976420 | 0.3814 | 0 | 0.00 | 0.3814 | 0.3814 | 0.3814 | 0 |
| 1736890020 | 0.3814 | -0.0014 | -0.37 | 0.3958 | 0.396 | 0.3814 | 6500 |
| 1736803620 | 0.3827999 | 0.0053999 | 1.43 | 0.3701999 | 0.3827999 | 0.3701999 | 8821 |
| 1736544420 | 0.3774 | -0.0126 | -3.23 | 0.38 | 0.3808 | 0.366 | 4878 |
| 1736458020 | 0.39 | 0.017 | 4.56 | 0.3898 | 0.39 | 0.3898 | 4525 |
| 1736371620 | 0.373 | -0.0198 | -5.04 | 0.39 | 0.39 | 0.373 | 5800 |
| 1736285220 | 0.3928 | 0.0132 | 3.48 | 0.394 | 0.394 | 0.3772 | 5389 |
| 1736198820 | 0.3796 | -0.0228 | -5.67 | 0.393 | 0.3936 | 0.3788 | 3165 |
| 1735939620 | 0.4024 | 0.0022 | 0.55 | 0.4 | 0.4024 | 0.395 | 22040 |
| 1735853220 | 0.4002 | -0.0214 | -5.08 | 0.4002 | 0.4168 | 0.4002 | 12171 |
| 1735594020 | 0.4216 | -0.008 | -1.86 | 0.4374 | 0.4374 | 0.4216 | 11510 |
| 1735334820 | 0.4296 | 0.0212 | 5.19 | 0.4114 | 0.4296 | 0.4114 | 20304 |
| 1734989220 | 0.4084 | -0.0114 | -2.72 | 0.4234 | 0.4234 | 0.4012 | 29129 |
| 1734730020 | 0.4198 | -0.0126 | -2.91 | 0.4198 | 0.4198 | 0.4198 | 11280 |
| 1734643620 | 0.4324 | -0.0078 | -1.77 | 0.4204 | 0.4324 | 0.4204 | 21250 |
| 1734557220 | 0.4402 | 0.0052 | 1.20 | 0.4562 | 0.4562 | 0.4402 | 6026 |
| 1734470820 | 0.435 | 0.0108 | 2.55 | 0.43 | 0.435 | 0.43 | 91254 |
| 1734384420 | 0.4242 | -0.0154 | -3.50 | 0.44 | 0.44 | 0.424 | 16944 |
| 1734125220 | 0.4396 | -0.0002 | -0.05 | 0.4386 | 0.4396 | 0.4386 | 913 |
| 1734038820 | 0.4398 | 0.002 | 0.46 | 0.4368 | 0.454 | 0.4368 | 8868 |
| 1733952420 | 0.4378 | -0.002 | -0.45 | 0.45 | 0.45 | 0.4364 | 9375 |
| 1733866020 | 0.4398 | 0 | 0.00 | 0.4398 | 0.4398 | 0.4398 | 174 |
| 1733779620 | 0.4398 | 0.0336 | 8.27 | 0.4078 | 0.4398 | 0.4078 | 43281 |
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
