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 | -6.66666666667 | 0.45 | 0.45 | 0.42 | 18158 | 0.43687686 | CS |
| 4 | -0.005 | -1.17647058824 | 0.425 | 0.46 | 0.39 | 39228 | 0.43690056 | CS |
| 12 | 0.15 | 55.5555555556 | 0.27 | 0.47 | 0.26 | 31299 | 0.39680652 | CS |
| 26 | 0.165 | 64.7058823529 | 0.255 | 0.47 | 0.22 | 25887 | 0.33938853 | CS |
| 52 | 0 | 0 | 0.42 | 0.47 | 0.22 | 18712 | 0.33371787 | CS |
| 156 | 0.05 | 13.5135135135 | 0.37 | 0.59 | 0.22 | 19217 | 0.35452417 | CS |
| 260 | 0.155 | 58.4905660377 | 0.265 | 1.04 | 0.125 | 20375 | 0.3855108 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 35000 |
| 1732574400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.445 | 0.44 | 48000 |
| 1732315200 | 0.445 | -0.005 | -1.11 | 0.44 | 0.445 | 0.44 | 2290 |
| 1732228800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4500 |
| 1732142400 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 1000 |
| 1732056000 | 0.43 | -0.02 | -4.44 | 0.43 | 0.43 | 0.43 | 14000 |
| 1731969600 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 500 |
| 1731710400 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1731624000 | 0.455 | 0.02 | 4.60 | 0.43 | 0.455 | 0.43 | 4500 |
| 1731537600 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.435 | 18000 |
| 1731451200 | 0.46 | 0.04 | 9.52 | 0.43 | 0.46 | 0.43 | 61400 |
| 1731364800 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 11595 |
| 1731105600 | 0.435 | -0.005 | -1.14 | 0.42 | 0.435 | 0.415 | 23530 |
| 1731019200 | 0.44 | -0.005 | -1.12 | 0.42 | 0.44 | 0.4099999 | 64000 |
| 1730932800 | 0.445 | 0.03 | 7.23 | 0.445 | 0.455 | 0.44 | 348500 |
| 1730846400 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 63043 |
| 1730760000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 50000 |
| 1730497200 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.39 | 12961 |
| 1730410800 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.42 | 0.4099999 | 17000 |
| 1730324400 | 0.43 | 0.03 | 7.50 | 0.425 | 0.43 | 0.425 | 4750 |
| 1730238000 | 0.4 | 0.015 | 3.90 | 0.4099999 | 0.43 | 0.4 | 90000 |
| 1730151600 | 0.385 | -0.08 | -17.20 | 0.405 | 0.44 | 0.385 | 105500 |
| 1729892400 | 0.465 | 0.07 | 17.72 | 0.4 | 0.47 | 0.4 | 183750 |
| 1729806000 | 0.395 | 0.025 | 6.76 | 0.375 | 0.395 | 0.375 | 6285 |
| 1729719600 | 0.37 | -0.03 | -7.50 | 0.395 | 0.395 | 0.37 | 12500 |
| 1729633200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5000 |
| 1729546800 | 0.4 | 0.04 | 11.11 | 0.37 | 0.4099999 | 0.37 | 145000 |
| 1729287600 | 0.36 | 0.04 | 12.50 | 0.33 | 0.38 | 0.33 | 37600 |
| 1729201200 | 0.32 | 0.02 | 6.67 | 0.31 | 0.32 | 0.31 | 38500 |
| 1729114800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.3 | 72515 |
| 1729028400 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.3 | 28010 |
| 1728682800 | 0.295 | 0.02 | 7.27 | 0.2849999 | 0.295 | 0.2849999 | 12770 |
| 1728596400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 0 |
| 1728510000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1728423600 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 5875 |
| 1728337200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1728078000 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.27 | 32500 |
| 1727991600 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 6500 |
| 1727905200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1727818800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 6000 |
| 1727732400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1727473200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 16500 |
| 1727386800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1727300400 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 9319 |
| 1727214000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1727127600 | 0.28 | -0.01 | -3.45 | 0.265 | 0.28 | 0.265 | 4000 |
| 1726868400 | 0.29 | 0.025 | 9.43 | 0.2849999 | 0.29 | 0.2849999 | 10224 |
| 1726782000 | 0.265 | -0.02 | -7.02 | 0.28 | 0.28 | 0.265 | 22000 |
| 1726695600 | 0.2849999 | 0.0149999 | 5.56 | 0.2849999 | 0.2849999 | 0.2849999 | 1800 |
| 1726609200 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.26 | 62336 |
| 1726522800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.29 | 0.27 | 9375 |
| 1726263600 | 0.265 | -0.01 | -3.64 | 0.265 | 0.265 | 0.265 | 2800 |
| 1726177200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1726090800 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 18500 |
| 1726004400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1725918000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 12000 |
| 1725658800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 1000 |
| 1725572400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1725486000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 10000 |
| 1725399600 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 1002 |
| 1725054000 | 0.26 | 0.015 | 6.12 | 0.26 | 0.26 | 0.26 | 9500 |
| 1724967600 | 0.245 | -0.02 | -7.55 | 0.255 | 0.255 | 0.23 | 228800 |
| 1724881200 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.26 | 2400 |
| 1724794800 | 0.27 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 16000 |
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
