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 | 0.0236 | 5.70875665215 | 0.4134 | 0.4584 | 0.4134 | 2131 | 0.43280662 | DE |
| 4 | -0.0335 | -7.12008501594 | 0.4705 | 0.4705 | 0.4134 | 2452 | 0.4454368 | DE |
| 12 | -0.173 | -28.3606557377 | 0.61 | 0.6143999 | 0.4134 | 2893 | 0.52618658 | DE |
| 26 | -0.2632 | -37.5892602114 | 0.7002 | 0.7234 | 0.4134 | 2330 | 0.56624926 | DE |
| 52 | -0.2002 | -31.4187068424 | 0.6372 | 0.9286 | 0.4134 | 2152 | 0.64940319 | DE |
| 156 | -0.338 | -43.6129032258 | 0.775 | 0.9286 | 0.4134 | 2790 | 0.64324934 | DE |
| 260 | -0.338 | -43.6129032258 | 0.775 | 0.9286 | 0.4134 | 2790 | 0.64324934 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743712020 | 0.4435 | -0.0005 | -0.11 | 0.4584 | 0.4584 | 0.4435 | 2448 |
| 1743625620 | 0.444 | 0.0161 | 3.76 | 0.4422 | 0.444 | 0.4422 | 2625 |
| 1743539220 | 0.4279 | 0 | 0.00 | 0.4279 | 0.4279 | 0.4279 | 0 |
| 1743452820 | 0.4279 | 0.0082 | 1.95 | 0.4285 | 0.4285 | 0.4279 | 2441 |
| 1743197220 | 0.4197 | 0 | 0.00 | 0.4197 | 0.4197 | 0.4197 | 0 |
| 1743110820 | 0.4197 | 0.005 | 1.21 | 0.4134 | 0.4197 | 0.4134 | 1328 |
| 1743024420 | 0.4147 | -0.0127 | -2.97 | 0.4223 | 0.4223 | 0.4147 | 3000 |
| 1742938020 | 0.4274 | -0.0008 | -0.19 | 0.4282 | 0.4282 | 0.4274 | 1164 |
| 1742851620 | 0.4282 | -0.0161 | -3.62 | 0.4282 | 0.4282 | 0.4282 | 44 |
| 1742592420 | 0.4443 | 0.009 | 2.07 | 0.446 | 0.446 | 0.4443 | 2751 |
| 1742506020 | 0.4353 | 0.0107 | 2.52 | 0.4353 | 0.4353 | 0.4353 | 8 |
| 1742419620 | 0.4246 | -0.0057 | -1.32 | 0.424 | 0.4246 | 0.424 | 2058 |
| 1742333220 | 0.4303 | 0 | 0.00 | 0.4303 | 0.4303 | 0.4303 | 0 |
| 1742246820 | 0.4303 | -0.0062 | -1.42 | 0.4303 | 0.4303 | 0.4303 | 277 |
| 1741987620 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1741901220 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1741814820 | 0.4365 | -0.0117 | -2.61 | 0.4535 | 0.4535 | 0.4365 | 1661 |
| 1741728420 | 0.4482 | -0.0158 | -3.41 | 0.4532 | 0.456 | 0.4473 | 4706 |
| 1741642020 | 0.464 | 0.0039 | 0.85 | 0.4698 | 0.4698 | 0.464 | 6001 |
| 1741382820 | 0.4601 | -0.002 | -0.43 | 0.464 | 0.464 | 0.4588 | 4878 |
| 1741296420 | 0.4621 | -0.0117 | -2.47 | 0.4705 | 0.4705 | 0.4621 | 3836 |
| 1741210020 | 0.4738 | 0.0223 | 4.94 | 0.4676 | 0.4738 | 0.4676 | 1029 |
| 1741123620 | 0.4515 | -0.0405 | -8.23 | 0.472 | 0.472 | 0.4515 | 2739 |
| 1741037220 | 0.492 | -0.055 | -10.05 | 0.5318 | 0.5318 | 0.4889 | 17781 |
| 1740778020 | 0.547 | 0 | 0.00 | 0.547 | 0.547 | 0.547 | 0 |
| 1740691620 | 0.547 | -0.0116 | -2.08 | 0.547 | 0.547 | 0.547 | 194 |
| 1740605220 | 0.5586 | 0.0062 | 1.12 | 0.5584 | 0.5586 | 0.5584 | 7542 |
| 1740518820 | 0.5524 | 0.005 | 0.91 | 0.5524 | 0.5524 | 0.5524 | 30 |
| 1740432420 | 0.5474 | -0.0024 | -0.44 | 0.5457999 | 0.5474 | 0.5457999 | 2004 |
| 1740173220 | 0.5497999 | 0.003 | 0.55 | 0.55 | 0.5536 | 0.5497999 | 1381 |
| 1740086820 | 0.5467999 | 0.0113999 | 2.13 | 0.5436 | 0.5467999 | 0.5436 | 748 |
| 1740000420 | 0.5354 | -0.0128 | -2.33 | 0.538 | 0.538 | 0.5354 | 4039 |
| 1739914020 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 179 |
| 1739827620 | 0.5482 | 0.0046 | 0.85 | 0.5467999 | 0.5482 | 0.5467999 | 43 |
| 1739568420 | 0.5436 | 0.0008001 | 0.15 | 0.5436 | 0.5436 | 0.5436 | 40 |
| 1739482020 | 0.5427999 | 0.0155999 | 2.96 | 0.543 | 0.543 | 0.5397999 | 14435 |
| 1739395620 | 0.5272 | -0.0444 | -7.77 | 0.537 | 0.537 | 0.5225999 | 2899 |
| 1739309220 | 0.5716 | 0 | 0.00 | 0.5716 | 0.5716 | 0.5716 | 0 |
| 1739222820 | 0.5716 | 0.0028 | 0.49 | 0.5716 | 0.5716 | 0.5716 | 4570 |
| 1738963620 | 0.5688 | 0.0006 | 0.11 | 0.5709999 | 0.5709999 | 0.5659999 | 2271 |
| 1738877220 | 0.5682 | -0.0028 | -0.49 | 0.5682 | 0.5682 | 0.5682 | 8 |
| 1738790820 | 0.5709999 | -0.0024 | -0.42 | 0.5709999 | 0.5709999 | 0.5709999 | 15 |
| 1738704420 | 0.5734 | 0.0076 | 1.34 | 0.5734 | 0.5734 | 0.5734 | 900 |
| 1738618020 | 0.5658 | -0.0206 | -3.51 | 0.5686 | 0.5686 | 0.5658 | 5000 |
| 1738358820 | 0.5864 | 0.003 | 0.51 | 0.5864 | 0.5864 | 0.5864 | 10618 |
| 1738272420 | 0.5834 | 0 | 0.00 | 0.5834 | 0.5834 | 0.5834 | 0 |
| 1738186020 | 0.5834 | -0.0156 | -2.60 | 0.5941999 | 0.5941999 | 0.5834 | 2053 |
| 1738099620 | 0.599 | 0.0154 | 2.64 | 0.599 | 0.599 | 0.599 | 2537 |
| 1738013220 | 0.5836 | -0.0146 | -2.44 | 0.5836 | 0.5836 | 0.5836 | 5610 |
| 1737754020 | 0.5981999 | -0.0104 | -1.71 | 0.608 | 0.608 | 0.5981999 | 9133 |
| 1737667620 | 0.6086 | 0.003 | 0.50 | 0.6048 | 0.6086 | 0.5998 | 942 |
| 1737581220 | 0.6056 | -0.0038 | -0.62 | 0.6084 | 0.6084 | 0.6044 | 72 |
| 1737494820 | 0.6094 | 0.0142001 | 2.39 | 0.6028 | 0.6094 | 0.6028 | 84 |
| 1737408420 | 0.5951999 | -0.0054 | -0.90 | 0.5988 | 0.599 | 0.5951999 | 3078 |
| 1737149220 | 0.6006 | 0.0002 | 0.03 | 0.6006 | 0.6006 | 0.6006 | 80 |
| 1737062820 | 0.6004 | 0.0104 | 1.76 | 0.6086 | 0.6086 | 0.6004 | 96 |
| 1736976420 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736890020 | 0.59 | -0.011 | -1.83 | 0.59 | 0.59 | 0.59 | 3000 |
| 1736803620 | 0.601 | -0.0134 | -2.18 | 0.6108 | 0.6108 | 0.601 | 186 |
| 1736544420 | 0.6143999 | 0 | 0.00 | 0.6143999 | 0.6143999 | 0.6143999 | 0 |
| 1736458020 | 0.6143999 | 0.0017999 | 0.29 | 0.61 | 0.6143999 | 0.6086 | 2521 |
| 1736371620 | 0.6126 | -0.0048 | -0.78 | 0.6126 | 0.6126 | 0.6126 | 1 |
| 1736285220 | 0.6173999 | -0.0404 | -6.14 | 0.656 | 0.656 | 0.6173999 | 5816 |
| 1736198820 | 0.6578 | 0.0074 | 1.14 | 0.65 | 0.6578 | 0.65 | 5459 |
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
