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 | 0.08 | 3.18725099602 | 2.51 | 2.61 | 2.5 | 5414 | 2.5385319 | CS |
| 4 | 0.02 | 0.778210116732 | 2.57 | 2.69 | 2.46 | 5006 | 2.5605234 | CS |
| 12 | 0.25 | 10.6837606838 | 2.34 | 2.69 | 2.22 | 3494 | 2.50915765 | CS |
| 26 | 0.31 | 13.5964912281 | 2.28 | 2.8 | 2.09 | 4245 | 2.44609944 | CS |
| 52 | 0.59 | 29.5 | 2 | 2.8 | 1.88 | 5005 | 2.26262519 | CS |
| 156 | -0.63 | -19.5652173913 | 3.22 | 3.5 | 1.77 | 4984 | 2.44215538 | CS |
| 260 | 1.07 | 70.3947368421 | 1.52 | 3.5 | 1.31 | 7990 | 2.59269189 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1741729200 | 2.58 | 0.08 | 3.20 | 2.54 | 2.58 | 2.5 | 10100 |
| 1741642800 | 2.5 | -0.08 | -3.10 | 2.6 | 2.6 | 2.5 | 14119 |
| 1741387200 | 2.58 | 0.01 | 0.39 | 2.58 | 2.61 | 2.58 | 2349 |
| 1741300800 | 2.57 | -0.03 | -1.15 | 2.57 | 2.57 | 2.57 | 100 |
| 1741214400 | 2.6 | 0.1 | 4.00 | 2.5099999 | 2.6 | 2.5099999 | 401 |
| 1741128000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1400 |
| 1741041600 | 2.5 | -0.07 | -2.72 | 2.5299999 | 2.5299999 | 2.5 | 4600 |
| 1740782400 | 2.57 | 0.04 | 1.58 | 2.5299999 | 2.57 | 2.5299999 | 1968 |
| 1740696000 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.5299999 | 2.5299999 | 3000 |
| 1740609600 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.56 | 2.5299999 | 1076 |
| 1740523200 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.46 | 16602 |
| 1740436800 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.55 | 2.5299999 | 3358 |
| 1740177600 | 2.54 | -0.04 | -1.55 | 2.57 | 2.57 | 2.52 | 4200 |
| 1740091200 | 2.58 | -0.02 | -0.77 | 2.61 | 2.66 | 2.5 | 2500 |
| 1740004800 | 2.6 | 0 | 0.00 | 2.57 | 2.6 | 2.52 | 8100 |
| 1739918400 | 2.6 | -0.04 | -1.52 | 2.69 | 2.69 | 2.6 | 7310 |
| 1739572800 | 2.64 | -0.03 | -1.12 | 2.64 | 2.68 | 2.57 | 9303 |
| 1739486400 | 2.67 | 0.06 | 2.30 | 2.68 | 2.68 | 2.57 | 3711 |
| 1739400000 | 2.61 | 0.04 | 1.56 | 2.57 | 2.61 | 2.57 | 911 |
| 1739313600 | 2.57 | -0.03 | -1.15 | 2.57 | 2.58 | 2.5299999 | 3350 |
| 1739227200 | 2.6 | 0.02 | 0.78 | 2.38 | 2.6 | 2.38 | 4382 |
| 1738968000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 10 |
| 1738881600 | 2.58 | -0.01 | -0.39 | 2.58 | 2.59 | 2.56 | 2612 |
| 1738795200 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.6 | 2.52 | 16100 |
| 1738708800 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.5299999 | 2.5 | 2004 |
| 1738622400 | 2.49 | -0.03 | -1.19 | 2.5 | 2.5 | 2.49 | 1100 |
| 1738363200 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 201 |
| 1738276800 | 2.52 | 0.05 | 2.02 | 2.48 | 2.52 | 2.48 | 5600 |
| 1738190400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.46 | 660 |
| 1738104000 | 2.47 | 0.02 | 0.82 | 2.45 | 2.47 | 2.42 | 3395 |
| 1738017600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737758400 | 2.45 | 0.02 | 0.82 | 2.43 | 2.5 | 2.43 | 2750 |
| 1737672000 | 2.43 | -0.02 | -0.82 | 2.43 | 2.43 | 2.43 | 1800 |
| 1737585600 | 2.45 | 0.02 | 0.82 | 2.44 | 2.48 | 2.44 | 10226 |
| 1737499200 | 2.43 | 0.01 | 0.41 | 2.47 | 2.47 | 2.43 | 1300 |
| 1737412800 | 2.42 | -0.05 | -2.02 | 2.45 | 2.45 | 2.42 | 2220 |
| 1737153600 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1737067200 | 2.47 | 0.02 | 0.82 | 2.44 | 2.5 | 2.44 | 600 |
| 1736980800 | 2.45 | 0.06 | 2.51 | 2.41 | 2.45 | 2.41 | 1316 |
| 1736894400 | 2.39 | 0.03 | 1.27 | 2.49 | 2.49 | 2.34 | 8324 |
| 1736808000 | 2.36 | -0.05 | -2.07 | 2.42 | 2.49 | 2.36 | 700 |
| 1736548800 | 2.41 | -0.04 | -1.63 | 2.42 | 2.42 | 2.41 | 200 |
| 1736462400 | 2.45 | 0.05 | 2.08 | 2.45 | 2.5 | 2.45 | 5200 |
| 1736376000 | 2.4 | 0.04 | 1.69 | 2.38 | 2.4 | 2.38 | 5350 |
| 1736289600 | 2.36 | 0.04 | 1.72 | 2.33 | 2.36 | 2.33 | 800 |
| 1736203200 | 2.32 | -0.11 | -4.53 | 2.4 | 2.4 | 2.3 | 3331 |
| 1735944000 | 2.43 | 0.1 | 4.29 | 2.33 | 2.43 | 2.33 | 1426 |
| 1735857600 | 2.33 | 0.08 | 3.56 | 2.3 | 2.33 | 2.3 | 1010 |
| 1735684800 | 2.25 | -0.03 | -1.32 | 2.25 | 2.25 | 2.25 | 814 |
| 1735598400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 97 |
| 1735339200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 2 |
| 1735080000 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1734993600 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2799999 | 1100 |
| 1734734400 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.3 | 2.27 | 5500 |
| 1734648000 | 2.25 | -0.11 | -4.66 | 2.34 | 2.34 | 2.22 | 3300 |
| 1734561600 | 2.36 | 0.03 | 1.29 | 2.34 | 2.36 | 2.34 | 300 |
| 1734475200 | 2.33 | -0.06 | -2.51 | 2.36 | 2.36 | 2.33 | 317 |
| 1734388800 | 2.39 | 0.03 | 1.27 | 2.39 | 2.39 | 2.39 | 100 |
| 1734129600 | 2.36 | -0.05 | -2.07 | 2.41 | 2.41 | 2.32 | 1800 |
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
