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 | -0.05 | -12.1951219512 | 0.41 | 0.445 | 0.35 | 360763 | 0.38921264 | CS |
| 4 | -0.045 | -11.1111111111 | 0.405 | 0.465 | 0.35 | 230022 | 0.40944047 | CS |
| 12 | -0.01 | -2.7027027027 | 0.37 | 0.7 | 0.33 | 415427 | 0.45963297 | CS |
| 26 | -0.01 | -2.7027027027 | 0.37 | 0.7 | 0.25 | 280157 | 0.4223336 | CS |
| 52 | 0.175 | 94.5945945946 | 0.185 | 0.7 | 0.17 | 265560 | 0.37302087 | CS |
| 156 | -1.15 | -76.1589403974 | 1.51 | 1.51 | 0.16 | 196847 | 0.48361165 | CS |
| 260 | -2.25 | -86.2068965517 | 2.61 | 4.17 | 0.16 | 179553 | 1.12168461 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.36 | 0.01 | 2.86 | 0.37 | 0.385 | 0.36 | 98819 |
| 1734648000 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 402299 |
| 1734561600 | 0.375 | -0.035 | -8.54 | 0.405 | 0.405 | 0.37 | 206822 |
| 1734475200 | 0.4099999 | 0.0149999 | 3.80 | 0.385 | 0.425 | 0.38 | 333478 |
| 1734388800 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.375 | 181374 |
| 1734129600 | 0.405 | -0.025 | -5.81 | 0.4099999 | 0.445 | 0.395 | 679841 |
| 1734043200 | 0.43 | -0.03 | -6.52 | 0.455 | 0.46 | 0.42 | 268163 |
| 1733956800 | 0.46 | 0.035 | 8.24 | 0.425 | 0.46 | 0.425 | 236303 |
| 1733870400 | 0.425 | 0 | 0.00 | 0.435 | 0.45 | 0.425 | 109049 |
| 1733784000 | 0.425 | 0.025 | 6.25 | 0.42 | 0.465 | 0.42 | 280811 |
| 1733524800 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 183522 |
| 1733438400 | 0.4 | -0.01 | -2.44 | 0.42 | 0.425 | 0.4 | 155208 |
| 1733352000 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 90425 |
| 1733265600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4 | 247790 |
| 1733179200 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.4 | 66992 |
| 1732920000 | 0.42 | 0.005 | 1.20 | 0.425 | 0.43 | 0.42 | 26000 |
| 1732833600 | 0.415 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 44215 |
| 1732747200 | 0.415 | 0.0050001 | 1.22 | 0.425 | 0.43 | 0.415 | 147085 |
| 1732660800 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.435 | 0.4 | 63536 |
| 1732574400 | 0.425 | 0 | 0.00 | 0.4099999 | 0.425 | 0.38 | 500398 |
| 1732315200 | 0.425 | 0.03 | 7.59 | 0.405 | 0.435 | 0.4 | 377132 |
| 1732228800 | 0.395 | 0.02 | 5.33 | 0.375 | 0.4 | 0.375 | 347902 |
| 1732142400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.37 | 449591 |
| 1732056000 | 0.4 | -0.015 | -3.61 | 0.43 | 0.43 | 0.39 | 519260 |
| 1731969600 | 0.415 | 0.065 | 18.57 | 0.395 | 0.43 | 0.385 | 938065 |
| 1731710400 | 0.35 | -0.005 | -1.41 | 0.385 | 0.39 | 0.34 | 3166394 |
| 1731624000 | 0.355 | 0.005 | 1.43 | 0.36 | 0.4099999 | 0.35 | 1316952 |
| 1731537600 | 0.35 | -0.055 | -13.58 | 0.4099999 | 0.4099999 | 0.34 | 825608 |
| 1731451200 | 0.405 | 0.01 | 2.53 | 0.405 | 0.42 | 0.38 | 543541 |
| 1731364800 | 0.395 | -0.065 | -14.13 | 0.44 | 0.44 | 0.395 | 755136 |
| 1731105600 | 0.46 | -0.06 | -11.54 | 0.51 | 0.51 | 0.46 | 143326 |
| 1731019200 | 0.52 | 0.045 | 9.47 | 0.48 | 0.52 | 0.48 | 202685 |
| 1730932800 | 0.475 | -0.025 | -5.00 | 0.475 | 0.5 | 0.465 | 237893 |
| 1730846400 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.49 | 87054 |
| 1730760000 | 0.49 | -0.05 | -9.26 | 0.54 | 0.54 | 0.475 | 205482 |
| 1730497200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 222324 |
| 1730410800 | 0.53 | -0.08 | -13.11 | 0.5699999 | 0.5699999 | 0.51 | 747180 |
| 1730324400 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.5699999 | 272038 |
| 1730238000 | 0.63 | 0.02 | 3.28 | 0.63 | 0.66 | 0.61 | 275350 |
| 1730151600 | 0.61 | -0.05 | -7.58 | 0.64 | 0.65 | 0.61 | 217642 |
| 1729892400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.63 | 155600 |
| 1729806000 | 0.67 | 0 | 0.00 | 0.68 | 0.7 | 0.63 | 512799 |
| 1729719600 | 0.67 | 0.03 | 4.69 | 0.65 | 0.67 | 0.6 | 539162 |
| 1729633200 | 0.64 | -0.01 | -1.54 | 0.6899999 | 0.7 | 0.64 | 1037370 |
| 1729546800 | 0.65 | 0.05 | 8.33 | 0.65 | 0.7 | 0.63 | 1579882 |
| 1729287600 | 0.6 | 0.11 | 22.45 | 0.53 | 0.6 | 0.51 | 1077227 |
| 1729201200 | 0.49 | 0.035 | 7.69 | 0.46 | 0.5 | 0.46 | 333073 |
| 1729114800 | 0.455 | -0.025 | -5.21 | 0.48 | 0.49 | 0.455 | 147263 |
| 1729028400 | 0.48 | 0.02 | 4.35 | 0.49 | 0.51 | 0.455 | 210185 |
| 1728682800 | 0.46 | -0.015 | -3.16 | 0.48 | 0.49 | 0.46 | 395458 |
| 1728596400 | 0.475 | 0.035 | 7.95 | 0.445 | 0.48 | 0.44 | 209500 |
| 1728510000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728423600 | 0.44 | 0.01 | 2.33 | 0.43 | 0.47 | 0.415 | 297877 |
| 1728337200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.47 | 0.415 | 595556 |
| 1728078000 | 0.44 | 0.05 | 12.82 | 0.395 | 0.44 | 0.395 | 321400 |
| 1727991600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 63000 |
| 1727905200 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 290599 |
| 1727818800 | 0.38 | 0.0350001 | 10.14 | 0.355 | 0.38 | 0.355 | 296629 |
| 1727732400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1727473200 | 0.3449999 | -0.04 | -10.39 | 0.37 | 0.37 | 0.3449999 | 231650 |
| 1727386800 | 0.385 | -0.055 | -12.50 | 0.42 | 0.42 | 0.34 | 798024 |
| 1727300400 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.4099999 | 58500 |
| 1727214000 | 0.42 | 0.005 | 1.20 | 0.4 | 0.43 | 0.4 | 192441 |
| 1727127600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.385 | 232153 |
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
