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 | 0.14 | 9.39597315436 | 1.49 | 1.68 | 1.45 | 156544 | 1.55082175 | CS |
| 4 | -0.41 | -20.0980392157 | 2.04 | 2.15 | 1.45 | 151316 | 1.74180713 | CS |
| 12 | 0.26 | 18.9781021898 | 1.37 | 2.15 | 1.23 | 113482 | 1.65083255 | CS |
| 26 | 0.24 | 17.2661870504 | 1.39 | 2.15 | 1.16 | 95123 | 1.52763586 | CS |
| 52 | 0.97 | 146.96969697 | 0.66 | 2.15 | 0.59 | 79958 | 1.26590006 | CS |
| 156 | 0.32 | 24.427480916 | 1.31 | 2.15 | 0.57 | 54376 | 1.10429295 | CS |
| 260 | 0.98 | 150.769230769 | 0.65 | 3.6 | 0.265 | 79978 | 1.31500233 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732056000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1731969600 | 1.62 | 0.11 | 7.28 | 1.56 | 1.68 | 1.53 | 194950 |
| 1731710400 | 1.51 | -0.06 | -3.82 | 1.61 | 1.61 | 1.45 | 234913 |
| 1731624000 | 1.57 | 0.05 | 3.29 | 1.49 | 1.65 | 1.49 | 113392 |
| 1731537600 | 1.52 | -0.01 | -0.65 | 1.59 | 1.67 | 1.5 | 108530 |
| 1731451200 | 1.53 | 0.05 | 3.38 | 1.49 | 1.55 | 1.47 | 130936 |
| 1731364800 | 1.48 | -0.17 | -10.30 | 1.59 | 1.62 | 1.48 | 212010 |
| 1731105600 | 1.65 | -0.05 | -2.94 | 1.71 | 1.71 | 1.6299999 | 94089 |
| 1731019200 | 1.7 | 0.05 | 3.03 | 1.6299999 | 1.74 | 1.6299999 | 146036 |
| 1730932800 | 1.65 | 0.01 | 0.61 | 1.55 | 1.66 | 1.52 | 212163 |
| 1730846400 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.76 | 1.6399999 | 170282 |
| 1730760000 | 1.68 | -0.07 | -4.00 | 1.76 | 1.76 | 1.6399999 | 140388 |
| 1730497200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.83 | 1.75 | 135842 |
| 1730410800 | 1.8 | -0.1 | -5.26 | 1.84 | 1.86 | 1.75 | 252493 |
| 1730324400 | 1.9 | -0.11 | -5.47 | 1.99 | 1.99 | 1.89 | 103316 |
| 1730238000 | 2.0099999 | 0.03 | 1.52 | 2.02 | 2.04 | 1.98 | 62292 |
| 1730151600 | 1.98 | 0.01 | 0.51 | 1.97 | 2.04 | 1.96 | 38345 |
| 1729892400 | 1.97 | -0.09 | -4.37 | 2.04 | 2.07 | 1.97 | 113626 |
| 1729806000 | 2.06 | -0.04 | -1.90 | 2.14 | 2.15 | 1.99 | 126776 |
| 1729719600 | 2.1 | 0.06 | 2.94 | 1.98 | 2.12 | 1.95 | 182911 |
| 1729633200 | 2.04 | 0.02 | 0.99 | 2.04 | 2.06 | 1.98 | 253035 |
| 1729546800 | 2.02 | 0.16 | 8.60 | 1.98 | 2.07 | 1.93 | 305012 |
| 1729287600 | 1.86 | 0.16 | 9.41 | 1.72 | 1.91 | 1.72 | 285588 |
| 1729201200 | 1.7 | -0.02 | -1.16 | 1.73 | 1.76 | 1.7 | 90015 |
| 1729114800 | 1.72 | 0.04 | 2.38 | 1.7 | 1.78 | 1.7 | 102625 |
| 1729028400 | 1.68 | 0 | 0.00 | 1.69 | 1.71 | 1.65 | 38027 |
| 1728682800 | 1.68 | 0 | 0.00 | 1.72 | 1.72 | 1.6299999 | 145627 |
| 1728596400 | 1.68 | 0.15 | 9.80 | 1.55 | 1.68 | 1.54 | 124999 |
| 1728510000 | 1.53 | 0.01 | 0.66 | 1.52 | 1.55 | 1.52 | 35277 |
| 1728423600 | 1.52 | -0.05 | -3.18 | 1.55 | 1.55 | 1.49 | 36829 |
| 1728337200 | 1.57 | 0.01 | 0.64 | 1.59 | 1.6 | 1.53 | 50859 |
| 1728078000 | 1.56 | 0.03 | 1.96 | 1.5 | 1.6 | 1.5 | 61742 |
| 1727991600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.49 | 48196 |
| 1727905200 | 1.53 | 0.05 | 3.38 | 1.48 | 1.55 | 1.45 | 54811 |
| 1727818800 | 1.48 | 0 | 0.00 | 1.5 | 1.56 | 1.48 | 59053 |
| 1727732400 | 1.48 | -0.07 | -4.52 | 1.53 | 1.53 | 1.47 | 40646 |
| 1727473200 | 1.55 | -0.03 | -1.90 | 1.59 | 1.61 | 1.51 | 92279 |
| 1727386800 | 1.58 | -0.01 | -0.63 | 1.6 | 1.66 | 1.58 | 250306 |
| 1727300400 | 1.59 | 0.04 | 2.58 | 1.59 | 1.65 | 1.56 | 195960 |
| 1727214000 | 1.55 | 0.07 | 4.73 | 1.49 | 1.61 | 1.49 | 238625 |
| 1727127600 | 1.48 | -0.01 | -0.67 | 1.51 | 1.57 | 1.47 | 141781 |
| 1726868400 | 1.49 | 0.04 | 2.76 | 1.45 | 1.51 | 1.45 | 127612 |
| 1726782000 | 1.45 | 0.09 | 6.62 | 1.41 | 1.46 | 1.41 | 141577 |
| 1726695600 | 1.36 | -0.05 | -3.55 | 1.4 | 1.44 | 1.36 | 128090 |
| 1726609200 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.41 | 1.3899999 | 21182 |
| 1726522800 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.43 | 1.3799999 | 59483 |
| 1726263600 | 1.42 | 0.02 | 1.43 | 1.43 | 1.47 | 1.4 | 63212 |
| 1726177200 | 1.4 | 0.06 | 4.48 | 1.37 | 1.42 | 1.37 | 61824 |
| 1726090800 | 1.34 | 0.09 | 7.20 | 1.28 | 1.34 | 1.27 | 36288 |
| 1726004400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.3 | 1.25 | 11500 |
| 1725918000 | 1.26 | -0.02 | -1.56 | 1.23 | 1.29 | 1.23 | 45497 |
| 1725658800 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.23 | 31670 |
| 1725572400 | 1.3 | 0.05 | 4.00 | 1.28 | 1.31 | 1.28 | 16824 |
| 1725486000 | 1.25 | -0.02 | -1.57 | 1.25 | 1.27 | 1.23 | 35165 |
| 1725399600 | 1.27 | -0.07 | -5.22 | 1.32 | 1.33 | 1.25 | 220341 |
| 1725054000 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.34 | 46870 |
| 1724967600 | 1.37 | 0.03 | 2.24 | 1.34 | 1.4 | 1.33 | 53725 |
| 1724881200 | 1.34 | -0.04 | -2.90 | 1.36 | 1.36 | 1.32 | 36486 |
| 1724794800 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.36 | 20001 |
| 1724708400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1724449200 | 1.37 | 0 | 0.00 | 1.3799999 | 1.41 | 1.36 | 40620 |
| 1724362800 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.34 | 31599 |
| 1724276400 | 1.4 | 0.03 | 2.19 | 1.36 | 1.4 | 1.33 | 57341 |
| 1724190000 | 1.37 | -0.06 | -4.20 | 1.42 | 1.47 | 1.36 | 57402 |
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
