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 | -0.0206 | -4.11835265894 | 0.5002 | 0.5094 | 0.468 | 3420 | 0.47932607 | DE |
| 4 | -0.0254 | -5.0297029703 | 0.505 | 0.5497999 | 0.468 | 5211 | 0.49568998 | DE |
| 12 | 0.0694 | 16.9185763042 | 0.4102 | 0.55 | 0.3547 | 9690 | 0.46467001 | DE |
| 26 | -0.3704 | -43.5764705882 | 0.85 | 0.8548 | 0.3547 | 11489 | 0.54052581 | DE |
| 52 | -0.3602 | -42.891164563 | 0.8398 | 1.1014999 | 0.3547 | 13909 | 0.69507667 | DE |
| 156 | -1.1749 | -71.0123904503 | 1.6545 | 1.8495 | 0.3547 | 16160 | 0.90039404 | DE |
| 260 | -1.1749 | -71.0123904503 | 1.6545 | 1.8495 | 0.3547 | 16160 | 0.90039404 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.4907 | 0.0162 | 3.41 | 0.4686 | 0.4907 | 0.468 | 7766 |
| 1732570020 | 0.4745 | 0.0037 | 0.79 | 0.4754 | 0.4981 | 0.4745 | 3850 |
| 1732310820 | 0.4708 | -0.0104 | -2.16 | 0.48 | 0.4935 | 0.4702 | 5050 |
| 1732224420 | 0.4812 | -0.0282 | -5.54 | 0.5 | 0.5036 | 0.4793 | 6250 |
| 1732138020 | 0.5094 | 0.0092 | 1.84 | 0.5094 | 0.5094 | 0.5094 | 1000 |
| 1732051620 | 0.5002 | -0.0098 | -1.92 | 0.5002 | 0.5002 | 0.5002 | 951 |
| 1731965220 | 0.51 | 0.0002 | 0.04 | 0.5078 | 0.5308 | 0.5062 | 1722 |
| 1731705960 | 0.5098 | -0.0316 | -5.84 | 0.5334 | 0.5334 | 0.5098 | 5804 |
| 1731619560 | 0.5414 | -0.0064 | -1.17 | 0.541 | 0.5414 | 0.541 | 2237 |
| 1731533160 | 0.5477999 | 0.0192 | 3.63 | 0.523 | 0.5477999 | 0.523 | 5211 |
| 1731446820 | 0.5285999 | -0.0026 | -0.49 | 0.5284 | 0.5497999 | 0.5282 | 3901 |
| 1731360420 | 0.5312 | 0.0066001 | 1.26 | 0.5298 | 0.5312 | 0.508 | 7272 |
| 1731101220 | 0.5245999 | 0.0141999 | 2.78 | 0.5245999 | 0.5245999 | 0.5245999 | 200 |
| 1731014760 | 0.5104 | 0.0395 | 8.39 | 0.4862 | 0.5104 | 0.4862 | 2440 |
| 1730928360 | 0.4709 | -0.0192 | -3.92 | 0.4917 | 0.4948 | 0.4708 | 23640 |
| 1730841960 | 0.4901 | 0.0154 | 3.24 | 0.4901 | 0.4901 | 0.4901 | 1879 |
| 1730755560 | 0.4747 | -0.0383 | -7.47 | 0.4744 | 0.4968 | 0.4741 | 11678 |
| 1730496360 | 0.513 | 0.0128 | 2.56 | 0.5026 | 0.513 | 0.5026 | 10776 |
| 1730409960 | 0.5002 | -0.0048 | -0.95 | 0.5112 | 0.5112 | 0.5002 | 4500 |
| 1730323560 | 0.505 | -0.0448 | -8.15 | 0.505 | 0.505 | 0.505 | 650 |
| 1730237160 | 0.5497999 | 0 | 0.00 | 0.5497999 | 0.5497999 | 0.5497999 | 0 |
| 1730150760 | 0.5497999 | 0 | 0.00 | 0.55 | 0.55 | 0.546 | 14081 |
| 1729888020 | 0.5497999 | 0.0495999 | 9.92 | 0.544 | 0.5497999 | 0.544 | 6800 |
| 1729801560 | 0.5002 | -0.026 | -4.94 | 0.5244 | 0.5244 | 0.5002 | 4550 |
| 1729715160 | 0.5262 | -0.0096 | -1.79 | 0.5262 | 0.5262 | 0.5262 | 270 |
| 1729628760 | 0.5358 | 0.028 | 5.51 | 0.5122 | 0.5358 | 0.5122 | 3150 |
| 1729542360 | 0.5078 | -0.0118 | -2.27 | 0.5078 | 0.5298 | 0.5078 | 6346 |
| 1729283160 | 0.5195999 | 0.0193999 | 3.88 | 0.5002 | 0.5202 | 0.5002 | 3050 |
| 1729196760 | 0.5002 | -0.0196 | -3.77 | 0.521 | 0.521 | 0.5002 | 13727 |
| 1729110360 | 0.5198 | -0.0104 | -1.96 | 0.52 | 0.52 | 0.5002 | 13011 |
| 1729023960 | 0.5302 | 0.0086001 | 1.65 | 0.51 | 0.531 | 0.51 | 1839 |
| 1728937620 | 0.5215999 | 0.0145999 | 2.88 | 0.5215999 | 0.5215999 | 0.5215999 | 970 |
| 1728678360 | 0.507 | 0 | 0.00 | 0.507 | 0.507 | 0.507 | 0 |
| 1728591960 | 0.507 | 0.0068 | 1.36 | 0.53 | 0.53 | 0.507 | 5769 |
| 1728505560 | 0.5002 | -0.0254 | -4.83 | 0.4986 | 0.5258 | 0.4976 | 79380 |
| 1728419160 | 0.5255999 | -0.0242 | -4.40 | 0.5244 | 0.5255999 | 0.5018 | 1387 |
| 1728332760 | 0.5497999 | 0.1002999 | 22.31 | 0.5245999 | 0.5497999 | 0.5238 | 40677 |
| 1728073560 | 0.4495 | -0.0373 | -7.66 | 0.4495 | 0.4495 | 0.4495 | 900 |
| 1727987220 | 0.4868 | -0.0332 | -6.38 | 0.4868 | 0.4868 | 0.4868 | 2000 |
| 1727900820 | 0.52 | 0.0217 | 4.35 | 0.4916 | 0.52 | 0.4913 | 11201 |
| 1727814420 | 0.4983 | -0.0117 | -2.29 | 0.4977 | 0.4983 | 0.4977 | 550 |
| 1727728020 | 0.51 | 0.0145 | 2.93 | 0.5164 | 0.522 | 0.51 | 19669 |
| 1727468760 | 0.4955 | 0.0423 | 9.33 | 0.4709 | 0.4964 | 0.4709 | 18282 |
| 1727382360 | 0.4532 | 0.041 | 9.95 | 0.4324 | 0.4532 | 0.4321 | 3525 |
| 1727295960 | 0.4122 | 0.0357 | 9.48 | 0.4122 | 0.4122 | 0.4122 | 922 |
| 1727209560 | 0.3765 | 0 | 0.00 | 0.3765 | 0.3765 | 0.3765 | 0 |
| 1727123160 | 0.3765 | -0.0345 | -8.39 | 0.3947 | 0.3948999 | 0.3765 | 16550 |
| 1726864020 | 0.4109999 | -0.0065 | -1.56 | 0.4109999 | 0.4109999 | 0.4109999 | 1000 |
| 1726777560 | 0.4175 | 0.0106 | 2.61 | 0.418 | 0.4183 | 0.3991 | 4794 |
| 1726691220 | 0.4069 | 0.0259 | 6.80 | 0.4 | 0.4069 | 0.4 | 3127 |
| 1726604760 | 0.381 | -0.0172 | -4.32 | 0.3872 | 0.3874 | 0.381 | 38857 |
| 1726518420 | 0.3982 | 0.0012 | 0.30 | 0.3977 | 0.4165 | 0.3977 | 6354 |
| 1726259160 | 0.397 | -0.0412 | -9.40 | 0.417 | 0.417 | 0.397 | 38818 |
| 1726172760 | 0.4382 | 0.0009 | 0.21 | 0.4193 | 0.4382 | 0.4193 | 2804 |
| 1726086360 | 0.4373 | 0.0826 | 23.29 | 0.4373 | 0.4373 | 0.4373 | 3000 |
| 1725999960 | 0.3547 | -0.0119 | -3.25 | 0.3549 | 0.3721999 | 0.3547 | 1103 |
| 1725913620 | 0.3666 | 0.0092 | 2.57 | 0.3841 | 0.3846 | 0.3659 | 1623 |
| 1725654360 | 0.3574 | -0.0322 | -8.26 | 0.3711 | 0.3772 | 0.3574 | 21173 |
| 1725567960 | 0.3896 | 0.0301 | 8.37 | 0.3713 | 0.3897 | 0.3713 | 6590 |
| 1725481560 | 0.3595 | -0.0305 | -7.82 | 0.3772 | 0.3772 | 0.3595 | 5055 |
| 1725395160 | 0.39 | -0.036 | -8.45 | 0.4102 | 0.4109999 | 0.39 | 50436 |
| 1725308760 | 0.426 | -0.0387 | -8.33 | 0.4262 | 0.447 | 0.426 | 6417 |
| 1725049560 | 0.4647 | 0.0076 | 1.66 | 0.4647 | 0.4647 | 0.4647 | 2500 |
| 1724963160 | 0.4571 | 0.0072 | 1.60 | 0.455 | 0.4576 | 0.455 | 9579 |
| 1724876760 | 0.4499 | -0.0481 | -9.66 | 0.4825 | 0.4825 | 0.4499 | 31215 |
| 1724790420 | 0.498 | 0.018 | 3.75 | 0.4758 | 0.4989 | 0.4758 | 806 |
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
