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 | -0.04 | -8.24742268041 | 0.485 | 0.485 | 0.43 | 69696 | 0.46139888 | CS |
| 4 | -0.175 | -28.2258064516 | 0.62 | 0.69 | 0.43 | 193255 | 0.5112099 | CS |
| 12 | -0.235 | -34.5588235294 | 0.68 | 0.76 | 0.43 | 102855 | 0.5647544 | CS |
| 26 | -0.065 | -12.7450980392 | 0.51 | 0.83 | 0.43 | 117664 | 0.63139376 | CS |
| 52 | -0.455 | -50.5555555556 | 0.9 | 1.1 | 0.42 | 132034 | 0.75470904 | CS |
| 156 | -0.335 | -42.9487179487 | 0.78 | 1.15 | 0.3 | 192836 | 0.67162776 | CS |
| 260 | 0.315 | 242.307692308 | 0.13 | 1.3 | 0.06 | 189868 | 0.69771099 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736808000 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.6 | 74089 |
| 1736548800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.62 | 87564 |
| 1736462400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.66 | 0.63 | 10121 |
| 1736376000 | 0.67 | -0.07 | -9.46 | 0.7 | 0.7 | 0.67 | 14153 |
| 1736289600 | 0.74 | 0.01 | 1.37 | 0.76 | 0.76 | 0.68 | 44694 |
| 1736203200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.76 | 0.7 | 259001 |
| 1735944000 | 0.74 | 0.04 | 5.71 | 0.72 | 0.75 | 0.72 | 201179 |
| 1735857600 | 0.7 | 0.04 | 6.06 | 0.65 | 0.71 | 0.65 | 63623 |
| 1735684800 | 0.66 | 0.02 | 3.13 | 0.62 | 0.66 | 0.62 | 41824 |
| 1735598400 | 0.64 | 0.06 | 10.34 | 0.5699999 | 0.64 | 0.5699999 | 106343 |
| 1735339200 | 0.58 | 0.02 | 3.57 | 0.63 | 0.64 | 0.58 | 60735 |
| 1735069200 | 0.56 | -0.08 | -12.50 | 0.56 | 0.62 | 0.56 | 13396 |
| 1734993600 | 0.64 | 0.04 | 6.67 | 0.56 | 0.64 | 0.56 | 29511 |
| 1734734400 | 0.6 | 0.04 | 7.14 | 0.54 | 0.64 | 0.54 | 124685 |
| 1734648000 | 0.56 | -0.04 | -6.67 | 0.59 | 0.59 | 0.53 | 93474 |
| 1734561600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.63 | 0.6 | 35080 |
| 1734475200 | 0.61 | -0.06 | -8.96 | 0.65 | 0.65 | 0.6 | 94809 |
| 1734388800 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.64 | 120133 |
| 1734129600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.62 | 32640 |
| 1734043200 | 0.65 | -0.03 | -4.41 | 0.66 | 0.67 | 0.63 | 24410 |
| 1733956800 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.66 | 37139 |
| 1733870400 | 0.65 | -0.01 | -1.52 | 0.63 | 0.68 | 0.63 | 7703 |
| 1733784000 | 0.66 | -0.03 | -4.35 | 0.67 | 0.6899999 | 0.66 | 20692 |
| 1733524800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 24031 |
| 1733438400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 15748 |
| 1733352000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 79680 |
| 1733265600 | 0.6899999 | 0 | 0.00 | 0.68 | 0.71 | 0.67 | 22042 |
| 1733179200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.68 | 62599 |
| 1732920000 | 0.7 | 0.03 | 4.48 | 0.6899999 | 0.7 | 0.6899999 | 9465 |
| 1732833600 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.67 | 3985 |
| 1732747200 | 0.6899999 | 0 | 0.00 | 0.66 | 0.6899999 | 0.66 | 26804 |
| 1732660800 | 0.6899999 | -0.02 | -2.82 | 0.67 | 0.6899999 | 0.66 | 43717 |
| 1732574400 | 0.71 | 0 | 0.00 | 0.66 | 0.71 | 0.64 | 45880 |
| 1732315200 | 0.71 | 0 | 0.00 | 0.68 | 0.71 | 0.66 | 19108 |
| 1732228800 | 0.71 | 0.0200001 | 2.90 | 0.65 | 0.71 | 0.65 | 43772 |
| 1732142400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.65 | 88433 |
| 1732056000 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.71 | 0.66 | 108513 |
| 1731969600 | 0.68 | 0.04 | 6.25 | 0.64 | 0.72 | 0.62 | 184674 |
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
