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 | -0.06 | -8.9552238806 | 0.67 | 0.68 | 0.6 | 17332 | 0.65360478 | CS |
| 4 | -0.04 | -6.15384615385 | 0.65 | 0.71 | 0.58 | 25000 | 0.65111246 | CS |
| 12 | 0.12 | 24.4897959184 | 0.49 | 0.78 | 0.48 | 35047 | 0.60603015 | CS |
| 26 | 0.03 | 5.1724137931 | 0.58 | 0.78 | 0.425 | 37378 | 0.54426243 | CS |
| 52 | -0.25 | -29.0697674419 | 0.86 | 1.03 | 0.425 | 34799 | 0.6295055 | CS |
| 156 | -0.81 | -57.0422535211 | 1.42 | 1.8 | 0.425 | 41323 | 0.98409801 | CS |
| 260 | 0.1 | 19.6078431373 | 0.51 | 3.27 | 0.425 | 88936 | 1.41247115 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734475200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.6 | 16000 |
| 1734388800 | 0.65 | 0 | 0.00 | 0.68 | 0.68 | 0.65 | 3600 |
| 1734129600 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 5300 |
| 1734043200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.64 | 50625 |
| 1733956800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 25083 |
| 1733870400 | 0.68 | -0.01 | -1.45 | 0.67 | 0.68 | 0.67 | 2052 |
| 1733784000 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 18684 |
| 1733524800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.67 | 12980 |
| 1733438400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.71 | 0.67 | 73750 |
| 1733352000 | 0.67 | 0.04 | 6.35 | 0.65 | 0.67 | 0.65 | 3581 |
| 1733265600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 32000 |
| 1733179200 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 44908 |
| 1732920000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.66 | 0.62 | 63270 |
| 1732833600 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 4000 |
| 1732747200 | 0.66 | 0.03 | 4.76 | 0.64 | 0.66 | 0.62 | 54580 |
| 1732660800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 31400 |
| 1732574400 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.6 | 23000 |
| 1732315200 | 0.62 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 19800 |
| 1732228800 | 0.62 | -0.02 | -3.13 | 0.61 | 0.63 | 0.58 | 29379 |
| 1732142400 | 0.64 | -0.01 | -1.54 | 0.61 | 0.64 | 0.61 | 2000 |
| 1732056000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1731969600 | 0.65 | 0.04 | 6.56 | 0.62 | 0.65 | 0.61 | 24468 |
| 1731710400 | 0.61 | 0.01 | 1.67 | 0.65 | 0.65 | 0.61 | 11710 |
| 1731624000 | 0.6 | -0.02 | -3.23 | 0.65 | 0.65 | 0.59 | 60600 |
| 1731537600 | 0.62 | -0.05 | -7.46 | 0.65 | 0.65 | 0.62 | 11200 |
| 1731451200 | 0.67 | 0.02 | 3.08 | 0.67 | 0.67 | 0.65 | 64460 |
| 1731364800 | 0.65 | 0.01 | 1.56 | 0.67 | 0.67 | 0.65 | 10400 |
| 1731105600 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 14675 |
| 1731019200 | 0.65 | -0.04 | -5.80 | 0.67 | 0.67 | 0.65 | 12900 |
| 1730932800 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.6899999 | 15135 |
| 1730846400 | 0.67 | -0.07 | -9.46 | 0.7 | 0.7 | 0.67 | 3787 |
| 1730760000 | 0.74 | 0.02 | 2.78 | 0.7 | 0.74 | 0.7 | 35375 |
| 1730497200 | 0.72 | 0.05 | 7.46 | 0.68 | 0.78 | 0.68 | 81884 |
| 1730410800 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 32910 |
| 1730324400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.67 | 97800 |
| 1730238000 | 0.67 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 9000 |
| 1730151600 | 0.67 | 0.01 | 1.52 | 0.68 | 0.68 | 0.66 | 26715 |
| 1729892400 | 0.66 | -0.02 | -2.94 | 0.66 | 0.66 | 0.62 | 16500 |
| 1729806000 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 14545 |
| 1729719600 | 0.68 | 0.06 | 9.68 | 0.63 | 0.68 | 0.63 | 67288 |
| 1729633200 | 0.62 | 0.01 | 1.64 | 0.62 | 0.64 | 0.62 | 7110 |
| 1729546800 | 0.61 | 0.01 | 1.67 | 0.64 | 0.64 | 0.61 | 7348 |
| 1729287600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8200 |
| 1729201200 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.6 | 0.58 | 37678 |
| 1729114800 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.5699999 | 0.56 | 37000 |
| 1729028400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.5699999 | 14350 |
| 1728682800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 12630 |
| 1728596400 | 0.59 | 0.05 | 9.26 | 0.58 | 0.59 | 0.54 | 37050 |
| 1728510000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728423600 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 11000 |
| 1728337200 | 0.56 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 32500 |
| 1728078000 | 0.56 | -0.01 | -1.75 | 0.59 | 0.59 | 0.56 | 7835 |
| 1727991600 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.53 | 16500 |
| 1727905200 | 0.54 | 0.02 | 3.85 | 0.56 | 0.56 | 0.52 | 13600 |
| 1727818800 | 0.52 | -0.05 | -8.77 | 0.55 | 0.55 | 0.52 | 54820 |
| 1727732400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1727473200 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.5699999 | 0.56 | 7025 |
| 1727386800 | 0.58 | 0.07 | 13.73 | 0.52 | 0.58 | 0.52 | 141160 |
| 1727300400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.495 | 99206 |
| 1727214000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.48 | 306428 |
| 1727127600 | 0.49 | 0 | 0.00 | 0.51 | 0.53 | 0.49 | 150489 |
| 1726868400 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.47 | 22000 |
| 1726782000 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.47 | 31000 |
| 1726695600 | 0.47 | 0 | 0.00 | 0.49 | 0.49 | 0.47 | 8991 |
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
