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 | -0.03 | -4 | 0.75 | 0.84 | 0.63 | 54309 | 0.65357139 | CS |
| 4 | -0.18 | -20 | 0.9 | 0.92 | 0.63 | 48832 | 0.71984581 | CS |
| 12 | 0.1 | 16.1290322581 | 0.62 | 1.04 | 0.57 | 50855 | 0.76357711 | CS |
| 26 | 0.03 | 4.34782608696 | 0.69 | 1.04 | 0.57 | 42800 | 0.71821537 | CS |
| 52 | -0.53 | -42.4 | 1.25 | 1.31 | 0.57 | 40928 | 0.80258572 | CS |
| 156 | -8.45 | -92.1483097056 | 9.17 | 11.51 | 0.57 | 115412 | 5.29949345 | CS |
| 260 | 0.37 | 105.714285714 | 0.35 | 11.51 | 0.205 | 91525 | 4.65241546 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741300800 | 0.72 | 0.08 | 12.50 | 0.66 | 0.84 | 0.65 | 95259 |
| 1741214400 | 0.64 | -0.04 | -5.88 | 0.7 | 0.7 | 0.63 | 198478 |
| 1741128000 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.74 | 0.68 | 45825 |
| 1741041600 | 0.7 | -0.01 | -1.41 | 0.6899999 | 0.7 | 0.6899999 | 12420 |
| 1740782400 | 0.71 | -0.01 | -1.39 | 0.72 | 0.76 | 0.71 | 7885 |
| 1740696000 | 0.72 | 0 | 0.00 | 0.75 | 0.76 | 0.72 | 6939 |
| 1740609600 | 0.72 | 0 | 0.00 | 0.75 | 0.81 | 0.72 | 61357 |
| 1740523200 | 0.72 | 0.05 | 7.46 | 0.72 | 0.8199999 | 0.68 | 111315 |
| 1740436800 | 0.67 | -0.13 | -16.25 | 0.79 | 0.8199999 | 0.64 | 72620 |
| 1740177600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.8 | 5386 |
| 1740091200 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.9 | 0.7 | 142000 |
| 1740004800 | 0.76 | 0.04 | 5.56 | 0.75 | 0.76 | 0.75 | 1980 |
| 1739918400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.72 | 13010 |
| 1739572800 | 0.7 | -0.04 | -5.41 | 0.73 | 0.74 | 0.67 | 42307 |
| 1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.74 | 4585 |
| 1739400000 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 13411 |
| 1739313600 | 0.71 | -0.04 | -5.33 | 0.74 | 0.76 | 0.7 | 59714 |
| 1739227200 | 0.75 | -0.11 | -12.79 | 0.86 | 0.86 | 0.75 | 86746 |
| 1738968000 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.86 | 20616 |
| 1738881600 | 0.84 | -0.06 | -6.67 | 0.9 | 0.92 | 0.84 | 21210 |
| 1738795200 | 0.9 | 0.01 | 1.12 | 0.91 | 0.91 | 0.9 | 6200 |
| 1738708800 | 0.89 | 0.03 | 3.49 | 0.86 | 0.95 | 0.86 | 29455 |
| 1738622400 | 0.86 | -0.06 | -6.52 | 0.85 | 0.89 | 0.84 | 14804 |
| 1738363200 | 0.92 | 0.05 | 5.75 | 0.9 | 0.94 | 0.9 | 30163 |
| 1738276800 | 0.87 | 0.02 | 2.35 | 0.87 | 0.89 | 0.87 | 14592 |
| 1738190400 | 0.85 | -0.03 | -3.41 | 0.84 | 0.85 | 0.75 | 47865 |
| 1738104000 | 0.88 | -0.04 | -4.35 | 0.88 | 0.9 | 0.8 | 66109 |
| 1738017600 | 0.92 | -0.11 | -10.68 | 0.97 | 0.97 | 0.84 | 109062 |
| 1737758400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.98 | 102446 |
| 1737672000 | 1.02 | 0.03 | 3.03 | 1 | 1.03 | 0.98 | 126479 |
| 1737585600 | 0.99 | 0.1 | 11.24 | 0.94 | 1.04 | 0.86 | 109498 |
| 1737499200 | 0.89 | 0.12 | 15.58 | 0.75 | 0.89 | 0.72 | 60932 |
| 1737412800 | 0.77 | -0.04 | -4.94 | 0.8199999 | 0.85 | 0.68 | 99950 |
| 1737153600 | 0.81 | 0.04 | 5.19 | 0.78 | 0.81 | 0.77 | 76507 |
| 1737067200 | 0.77 | 0.02 | 2.67 | 0.68 | 0.77 | 0.68 | 36361 |
| 1736980800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.73 | 50111 |
| 1736894400 | 0.74 | 0.08 | 12.12 | 0.67 | 0.74 | 0.67 | 145818 |
| 1736808000 | 0.66 | 0.06 | 10.00 | 0.61 | 0.66 | 0.61 | 49450 |
| 1736548800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 41200 |
| 1736462400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 6800 |
| 1736376000 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 12200 |
| 1736289600 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 6594 |
| 1736203200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 5205 |
| 1735944000 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 10500 |
| 1735857600 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.63 | 9201 |
| 1735684800 | 0.62 | 0.02 | 3.33 | 0.62 | 0.63 | 0.62 | 14600 |
| 1735598400 | 0.6 | -0.03 | -4.76 | 0.66 | 0.66 | 0.6 | 60960 |
| 1735339200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.68 | 0.63 | 46190 |
| 1735069200 | 0.65 | -0.02 | -2.99 | 0.65 | 0.7 | 0.65 | 34058 |
| 1734993600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.63 | 45922 |
| 1734734400 | 0.65 | -0.02 | -2.99 | 0.64 | 0.6899999 | 0.64 | 15367 |
| 1734648000 | 0.67 | -0.03 | -4.29 | 0.64 | 0.7 | 0.64 | 91405 |
| 1734561600 | 0.7 | 0.11 | 18.64 | 0.63 | 0.7 | 0.63 | 186103 |
| 1734475200 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 66821 |
| 1734388800 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.6 | 62342 |
| 1734129600 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 0.62 | 20500 |
| 1734043200 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.62 | 8315 |
| 1733956800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 28135 |
| 1733870400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 24740 |
| 1733784000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 18465 |
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
