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 | -0.015 | -4.41176470588 | 0.34 | 0.35 | 0.32 | 13872 | 0.32994377 | CS |
| 4 | -0.095 | -22.619047619 | 0.42 | 0.445 | 0.315 | 22603 | 0.35238332 | CS |
| 12 | -0.125 | -27.7777777778 | 0.45 | 0.48 | 0.315 | 36716 | 0.40367988 | CS |
| 26 | 0.07 | 27.4509803922 | 0.255 | 0.6 | 0.225 | 62018 | 0.38389418 | CS |
| 52 | 0.095 | 41.3043478261 | 0.23 | 0.6 | 0.21 | 44730 | 0.34762664 | CS |
| 156 | -0.565 | -63.4831460674 | 0.89 | 0.97 | 0.15 | 37699 | 0.39425839 | CS |
| 260 | -1.505 | -82.2404371585 | 1.83 | 2.14 | 0.15 | 56639 | 0.84603725 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.325 | -0.015 | -4.41 | 0.32 | 0.33 | 0.32 | 21500 |
| 1738276800 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 2500 |
| 1738190400 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.34 | 7860 |
| 1738104000 | 0.33 | 0 | 0.00 | 0.325 | 0.35 | 0.32 | 23000 |
| 1738017600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 14500 |
| 1737758400 | 0.34 | 0 | 0.00 | 0.35 | 0.375 | 0.34 | 114600 |
| 1737672000 | 0.34 | -0.05 | -12.82 | 0.385 | 0.385 | 0.315 | 167597 |
| 1737585600 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 3000 |
| 1737499200 | 0.39 | -0.005 | -1.27 | 0.415 | 0.415 | 0.38 | 8500 |
| 1737412800 | 0.395 | 0.01 | 2.60 | 0.4 | 0.4 | 0.395 | 3075 |
| 1737153600 | 0.385 | -0.01 | -2.53 | 0.38 | 0.395 | 0.38 | 8030 |
| 1737067200 | 0.395 | 0.005 | 1.28 | 0.385 | 0.395 | 0.385 | 7262 |
| 1736980800 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 4000 |
| 1736894400 | 0.38 | -0.03 | -7.32 | 0.395 | 0.4 | 0.38 | 15100 |
| 1736808000 | 0.4099999 | 0.0099999 | 2.50 | 0.445 | 0.445 | 0.4099999 | 6016 |
| 1736548800 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 3550 |
| 1736462400 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.39 | 11029 |
| 1736376000 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1200 |
| 1736289600 | 0.4 | -0.03 | -6.98 | 0.42 | 0.42 | 0.4 | 2113 |
| 1736203200 | 0.43 | 0.03 | 7.50 | 0.42 | 0.43 | 0.42 | 27621 |
| 1735944000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 35 |
| 1735857600 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 38000 |
| 1735684800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.375 | 8500 |
| 1735598400 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.38 | 17060 |
| 1735339200 | 0.39 | -0.01 | -2.50 | 0.385 | 0.395 | 0.37 | 16010 |
| 1735069200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1400 |
| 1734993600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1734734400 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.4 | 4000 |
| 1734648000 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.385 | 500 |
| 1734561600 | 0.4 | -0.01 | -2.44 | 0.38 | 0.4 | 0.38 | 26500 |
| 1734475200 | 0.4099999 | -0.015 | -3.53 | 0.4 | 0.42 | 0.385 | 83650 |
| 1734388800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 38003 |
| 1734129600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 20134 |
| 1734043200 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.44 | 69625 |
| 1733956800 | 0.44 | 0.02 | 4.76 | 0.415 | 0.45 | 0.415 | 212526 |
| 1733870400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 40171 |
| 1733784000 | 0.405 | 0.04 | 10.96 | 0.37 | 0.42 | 0.37 | 100050 |
| 1733524800 | 0.365 | -0.025 | -6.41 | 0.375 | 0.38 | 0.34 | 91083 |
| 1733438400 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 54250 |
| 1733352000 | 0.38 | -0.03 | -7.32 | 0.395 | 0.4 | 0.38 | 9500 |
| 1733265600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 2500 |
| 1733179200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 6805 |
| 1732920000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.405 | 0.36 | 55300 |
| 1732833600 | 0.4099999 | -0.01 | -2.38 | 0.445 | 0.445 | 0.4 | 79709 |
| 1732747200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 28000 |
| 1732660800 | 0.43 | -0.01 | -2.27 | 0.42 | 0.43 | 0.42 | 23500 |
| 1732574400 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 77900 |
| 1732315200 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 22000 |
| 1732228800 | 0.475 | 0.005 | 1.06 | 0.46 | 0.48 | 0.45 | 39733 |
| 1732142400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.46 | 66500 |
| 1732056000 | 0.475 | 0.015 | 3.26 | 0.46 | 0.475 | 0.455 | 16100 |
| 1731969600 | 0.46 | 0.03 | 6.98 | 0.415 | 0.46 | 0.415 | 70645 |
| 1731710400 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 20810 |
| 1731624000 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 1208 |
| 1731537600 | 0.4 | -0.03 | -6.98 | 0.43 | 0.45 | 0.4 | 101166 |
| 1731451200 | 0.43 | 0.06 | 16.22 | 0.385 | 0.43 | 0.38 | 50605 |
| 1731364800 | 0.37 | -0.08 | -17.78 | 0.45 | 0.45 | 0.37 | 144308 |
| 1731105600 | 0.45 | -0.08 | -15.09 | 0.51 | 0.51 | 0.45 | 61831 |
| 1731019200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.55 | 0.52 | 51268 |
| 1730932800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.53 | 9021 |
| 1730846400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 20010 |
| 1730760000 | 0.53 | 0.01 | 1.92 | 0.6 | 0.6 | 0.53 | 89109 |
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
