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 | -0.09 | -13.8461538462 | 0.65 | 0.65 | 0.47 | 123273 | 0.52261328 | CS |
| 4 | 0.1 | 21.7391304348 | 0.46 | 0.75 | 0.46 | 385651 | 0.6873747 | CS |
| 12 | -0.06 | -9.67741935484 | 0.62 | 0.75 | 0.39 | 225887 | 0.60504048 | CS |
| 26 | -0.09 | -13.8461538462 | 0.65 | 0.76 | 0.39 | 146871 | 0.62254065 | CS |
| 52 | -0.37 | -39.7849462366 | 0.93 | 1.1 | 0.39 | 136378 | 0.67237412 | CS |
| 156 | -0.33 | -37.0786516854 | 0.89 | 1.15 | 0.3 | 191107 | 0.65639561 | CS |
| 260 | 0.42 | 300 | 0.14 | 1.3 | 0.12 | 198130 | 0.70147824 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 0.56 | 0.09 | 19.15 | 0.51 | 0.56 | 0.51 | 72937 |
| 1744321200 | 0.47 | -0.06 | -11.32 | 0.53 | 0.56 | 0.47 | 114143 |
| 1744234800 | 0.53 | 0.03 | 6.00 | 0.475 | 0.55 | 0.47 | 93917 |
| 1744148400 | 0.5 | -0.03 | -5.66 | 0.55 | 0.55 | 0.48 | 192983 |
| 1744062000 | 0.53 | -0.09 | -14.52 | 0.54 | 0.5699999 | 0.51 | 125488 |
| 1743802800 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.5699999 | 89835 |
| 1743716400 | 0.65 | -0.04 | -5.80 | 0.63 | 0.67 | 0.63 | 80716 |
| 1743630000 | 0.6899999 | -0.02 | -2.82 | 0.68 | 0.71 | 0.64 | 108396 |
| 1743543600 | 0.71 | -0.04 | -5.33 | 0.72 | 0.72 | 0.6899999 | 289311 |
| 1743457200 | 0.75 | 0.09 | 13.64 | 0.68 | 0.75 | 0.64 | 4400131 |
| 1743198000 | 0.66 | 0 | 0.00 | 0.66 | 0.6899999 | 0.63 | 178243 |
| 1743111600 | 0.66 | 0.01 | 1.54 | 0.65 | 0.6899999 | 0.65 | 415914 |
| 1743025200 | 0.65 | 0.05 | 8.33 | 0.59 | 0.66 | 0.59 | 394467 |
| 1742938800 | 0.6 | -0.03 | -4.76 | 0.65 | 0.65 | 0.56 | 97312 |
| 1742852400 | 0.63 | 0.02 | 3.28 | 0.61 | 0.65 | 0.59 | 142225 |
| 1742593200 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.62 | 0.53 | 314327 |
| 1742506800 | 0.5699999 | 0.0699999 | 14.00 | 0.53 | 0.58 | 0.52 | 308106 |
| 1742420400 | 0.5 | 0 | 0.00 | 0.49 | 0.54 | 0.485 | 202114 |
| 1742334000 | 0.5 | 0.015 | 3.09 | 0.48 | 0.5 | 0.48 | 77181 |
| 1742247600 | 0.485 | -0.01 | -2.02 | 0.465 | 0.485 | 0.465 | 36250 |
| 1741988400 | 0.495 | 0.015 | 3.13 | 0.46 | 0.495 | 0.46 | 51958 |
| 1741902000 | 0.48 | 0 | 0.00 | 0.465 | 0.495 | 0.455 | 38171 |
| 1741815600 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.445 | 24220 |
| 1741729200 | 0.48 | 0.045 | 10.34 | 0.425 | 0.48 | 0.405 | 40284 |
| 1741642800 | 0.435 | -0.065 | -13.00 | 0.48 | 0.48 | 0.415 | 166399 |
| 1741387200 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.47 | 20101 |
| 1741300800 | 0.49 | 0.045 | 10.11 | 0.47 | 0.49 | 0.45 | 28086 |
| 1741214400 | 0.445 | 0.005 | 1.14 | 0.44 | 0.465 | 0.44 | 96234 |
| 1741128000 | 0.44 | 0.01 | 2.33 | 0.42 | 0.45 | 0.42 | 60583 |
| 1741041600 | 0.43 | -0.04 | -8.51 | 0.485 | 0.485 | 0.39 | 292626 |
| 1740782400 | 0.47 | -0.005 | -1.05 | 0.455 | 0.51 | 0.455 | 119400 |
| 1740696000 | 0.475 | 0.01 | 2.15 | 0.465 | 0.5 | 0.455 | 57748 |
| 1740609600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.52 | 0.455 | 109231 |
| 1740523200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.44 | 75514 |
| 1740436800 | 0.48 | 0.045 | 10.34 | 0.435 | 0.48 | 0.42 | 90633 |
| 1740177600 | 0.435 | -0.02 | -4.40 | 0.455 | 0.47 | 0.43 | 75800 |
| 1740091200 | 0.455 | 0.015 | 3.41 | 0.425 | 0.46 | 0.425 | 50877 |
| 1740004800 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.42 | 119048 |
| 1739918400 | 0.43 | -0.015 | -3.37 | 0.455 | 0.455 | 0.4099999 | 210600 |
| 1739572800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 73670 |
| 1739486400 | 0.45 | 0 | 0.00 | 0.48 | 0.48 | 0.45 | 59414 |
| 1739400000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.48 | 0.45 | 90452 |
| 1739313600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 69577 |
| 1739227200 | 0.47 | 0 | 0.00 | 0.475 | 0.485 | 0.47 | 32142 |
| 1738968000 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.47 | 96895 |
| 1738881600 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.45 | 127074 |
| 1738795200 | 0.5 | 0.01 | 2.04 | 0.5 | 0.51 | 0.48 | 72617 |
| 1738708800 | 0.49 | 0.01 | 2.08 | 0.485 | 0.53 | 0.47 | 197125 |
| 1738622400 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 237001 |
| 1738363200 | 0.46 | -0.1 | -17.86 | 0.54 | 0.56 | 0.46 | 1341968 |
| 1738276800 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.54 | 75955 |
| 1738190400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.58 | 0.54 | 61463 |
| 1738104000 | 0.55 | 0.01 | 1.85 | 0.56 | 0.58 | 0.52 | 128977 |
| 1738017600 | 0.54 | -0.06 | -10.00 | 0.55 | 0.62 | 0.51 | 502609 |
| 1737758400 | 0.6 | -0.06 | -9.09 | 0.67 | 0.6899999 | 0.6 | 235218 |
| 1737672000 | 0.66 | 0.08 | 13.79 | 0.61 | 0.6899999 | 0.59 | 201280 |
| 1737585600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.56 | 171743 |
| 1737499200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.65 | 0.59 | 78675 |
| 1737412800 | 0.61 | -0.03 | -4.69 | 0.62 | 0.62 | 0.6 | 55227 |
| 1737153600 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 29679 |
| 1737067200 | 0.64 | 0.01 | 1.59 | 0.62 | 0.64 | 0.61 | 13063 |
| 1736980800 | 0.63 | -0.01 | -1.56 | 0.62 | 0.64 | 0.62 | 12537 |
| 1736894400 | 0.64 | 0 | 0.00 | 0.6 | 0.66 | 0.6 | 21970 |
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
