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 | -0.01 | -2.66666666667 | 0.375 | 0.375 | 0.345 | 120927 | 0.3613416 | CS |
| 4 | -0.04 | -9.87654320988 | 0.405 | 0.41 | 0.345 | 138209 | 0.3689997 | CS |
| 12 | -0.085 | -18.8888888889 | 0.45 | 0.455 | 0.345 | 153488 | 0.38510696 | CS |
| 26 | -0.085 | -18.8888888889 | 0.45 | 0.56 | 0.345 | 309368 | 0.4705278 | CS |
| 52 | 0.045 | 14.0625 | 0.32 | 0.63 | 0.285 | 236222 | 0.44140654 | CS |
| 156 | -0.305 | -45.5223880597 | 0.67 | 0.74 | 0.285 | 147740 | 0.47295172 | CS |
| 260 | -0.045 | -10.9756097561 | 0.41 | 1 | 0.285 | 164976 | 0.54278797 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743457200 | 0.365 | 0.01 | 2.82 | 0.3449999 | 0.37 | 0.3449999 | 275009 |
| 1743198000 | 0.355 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 110600 |
| 1743111600 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.355 | 18500 |
| 1743025200 | 0.35 | -0.015 | -4.11 | 0.365 | 0.375 | 0.35 | 61400 |
| 1742938800 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.365 | 139127 |
| 1742852400 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.365 | 89000 |
| 1742593200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.37 | 180000 |
| 1742506800 | 0.365 | -0.01 | -2.67 | 0.38 | 0.39 | 0.36 | 650500 |
| 1742420400 | 0.375 | 0.015 | 4.17 | 0.39 | 0.395 | 0.375 | 137529 |
| 1742334000 | 0.36 | -0.01 | -2.70 | 0.385 | 0.4 | 0.36 | 124500 |
| 1742247600 | 0.37 | 0.01 | 2.78 | 0.39 | 0.395 | 0.365 | 388500 |
| 1741988400 | 0.36 | 0 | 0.00 | 0.395 | 0.395 | 0.36 | 112168 |
| 1741902000 | 0.36 | -0.01 | -2.70 | 0.38 | 0.38 | 0.36 | 56002 |
| 1741815600 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.37 | 11600 |
| 1741729200 | 0.385 | -0.005 | -1.28 | 0.405 | 0.4099999 | 0.37 | 53623 |
| 1741642800 | 0.39 | -0.005 | -1.27 | 0.405 | 0.405 | 0.38 | 68720 |
| 1741387200 | 0.395 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 64628 |
| 1741300800 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 11308 |
| 1741214400 | 0.395 | 0.015 | 3.95 | 0.4 | 0.4 | 0.38 | 118000 |
| 1741128000 | 0.38 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 93458 |
| 1741041600 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.37 | 184575 |
| 1740782400 | 0.385 | -0.01 | -2.53 | 0.4099999 | 0.42 | 0.385 | 85511 |
| 1740696000 | 0.395 | -0.005 | -1.25 | 0.405 | 0.415 | 0.395 | 156452 |
| 1740609600 | 0.4 | -0.005 | -1.23 | 0.415 | 0.425 | 0.39 | 234842 |
| 1740523200 | 0.405 | -0.005 | -1.22 | 0.415 | 0.43 | 0.4 | 92503 |
| 1740436800 | 0.4099999 | 0.0299999 | 7.89 | 0.42 | 0.445 | 0.405 | 441427 |
| 1740177600 | 0.38 | 0 | 0.00 | 0.38 | 0.395 | 0.375 | 234970 |
| 1740091200 | 0.38 | -0.02 | -5.00 | 0.375 | 0.39 | 0.37 | 475954 |
| 1740004800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.42 | 0.395 | 1058752 |
| 1739918400 | 0.395 | 0.015 | 3.95 | 0.385 | 0.405 | 0.38 | 2062910 |
| 1739572800 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.36 | 31100 |
| 1739486400 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.37 | 5512 |
| 1739400000 | 0.38 | 0.0350001 | 10.14 | 0.405 | 0.4099999 | 0.38 | 222994 |
| 1739313600 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.3449999 | 60150 |
| 1739227200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 5500 |
| 1738968000 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 32098 |
| 1738881600 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 2837 |
| 1738795200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 2000 |
| 1738708800 | 0.355 | 0.005 | 1.43 | 0.36 | 0.37 | 0.355 | 32470 |
| 1738622400 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 25569 |
| 1738363200 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 7886 |
| 1738276800 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.365 | 20500 |
| 1738190400 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.375 | 7000 |
| 1738104000 | 0.375 | -0.005 | -1.32 | 0.375 | 0.38 | 0.375 | 3500 |
| 1738017600 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 18030 |
| 1737758400 | 0.38 | -0.015 | -3.80 | 0.385 | 0.39 | 0.38 | 26040 |
| 1737672000 | 0.395 | 0.02 | 5.33 | 0.39 | 0.395 | 0.39 | 2099 |
| 1737585600 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 28040 |
| 1737499200 | 0.385 | 0 | 0.00 | 0.42 | 0.42 | 0.38 | 97500 |
| 1737412800 | 0.385 | -0.015 | -3.75 | 0.38 | 0.39 | 0.38 | 15500 |
| 1737153600 | 0.4 | 0.04 | 11.11 | 0.39 | 0.4 | 0.39 | 89050 |
| 1737067200 | 0.36 | -0.035 | -8.86 | 0.4 | 0.4 | 0.36 | 209371 |
| 1736980800 | 0.395 | -0.025 | -5.95 | 0.425 | 0.425 | 0.395 | 131430 |
| 1736894400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 5500 |
| 1736808000 | 0.405 | -0.03 | -6.90 | 0.42 | 0.43 | 0.405 | 49204 |
| 1736548800 | 0.435 | 0.0250001 | 6.10 | 0.445 | 0.445 | 0.42 | 20100 |
| 1736462400 | 0.4099999 | -0.005 | -1.20 | 0.455 | 0.455 | 0.4099999 | 51000 |
| 1736376000 | 0.415 | -0.035 | -7.78 | 0.445 | 0.445 | 0.405 | 44170 |
| 1736289600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 17575 |
| 1736203200 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.45 | 5192 |
| 1735944000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1735857600 | 0.455 | 0.04 | 9.64 | 0.425 | 0.465 | 0.425 | 44020 |
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
