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 | 0 | 0.83 | 0.84 | 0.8 | 444644 | 0.82807756 | CS |
| 4 | -0.09 | -9.78260869565 | 0.92 | 0.98 | 0.8 | 161540 | 0.84299174 | CS |
| 12 | 0.04 | 5.06329113924 | 0.79 | 0.98 | 0.76 | 175105 | 0.8538943 | CS |
| 26 | 0.05 | 6.41025641026 | 0.78 | 0.98 | 0.69 | 131947 | 0.83554202 | CS |
| 52 | 0.07 | 9.21052631579 | 0.76 | 0.98 | 0.69 | 102764 | 0.81913376 | CS |
| 156 | 0.18 | 27.6923076923 | 0.65 | 1.05 | 0.475 | 161086 | 0.76054069 | CS |
| 260 | 0.18 | 27.6923076923 | 0.65 | 1.05 | 0.475 | 161086 | 0.76054069 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 3000 |
| 1742506800 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.83 | 27500 |
| 1742420400 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.8 | 13700 |
| 1742334000 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 142500 |
| 1742247600 | 0.83 | 0 | 0.00 | 0.83 | 0.84 | 0.8 | 2036520 |
| 1741988400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 800 |
| 1741902000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741815600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1741729200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 10505 |
| 1741642800 | 0.84 | -0.01 | -1.18 | 0.84 | 0.87 | 0.84 | 111018 |
| 1741387200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 6600 |
| 1741300800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 142 |
| 1741214400 | 0.84 | 0 | 0.00 | 0.8 | 0.84 | 0.8 | 104700 |
| 1741128000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.83 | 89895 |
| 1741041600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.87 | 0.85 | 49422 |
| 1740782400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.87 | 66758 |
| 1740696000 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 128000 |
| 1740609600 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.88 | 16563 |
| 1740523200 | 0.9 | 0.05 | 5.88 | 0.88 | 0.98 | 0.85 | 402978 |
| 1740436800 | 0.85 | -0.05 | -5.56 | 0.92 | 0.92 | 0.85 | 20195 |
| 1740177600 | 0.9 | -0.01 | -1.10 | 0.9 | 0.94 | 0.85 | 185542 |
| 1740091200 | 0.91 | 0.01 | 1.11 | 0.88 | 0.91 | 0.88 | 1878500 |
| 1740004800 | 0.9 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 253003 |
| 1739918400 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.83 | 147401 |
| 1739572800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 88003 |
| 1739486400 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 10898 |
| 1739400000 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.87 | 74500 |
| 1739313600 | 0.92 | -0.01 | -1.08 | 0.94 | 0.94 | 0.9 | 219453 |
| 1739227200 | 0.93 | 0.03 | 3.33 | 0.92 | 0.95 | 0.9 | 62208 |
| 1738968000 | 0.9 | 0.03 | 3.45 | 0.89 | 0.92 | 0.89 | 125966 |
| 1738881600 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.87 | 6907 |
| 1738795200 | 0.9 | 0 | 0.00 | 0.87 | 0.9 | 0.87 | 24205 |
| 1738708800 | 0.9 | 0.03 | 3.45 | 0.88 | 0.9 | 0.88 | 86246 |
| 1738622400 | 0.87 | 0.04 | 4.82 | 0.81 | 0.89 | 0.81 | 144120 |
| 1738363200 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.83 | 33500 |
| 1738276800 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8199999 | 77502 |
| 1738190400 | 0.8199999 | 0.0399999 | 5.13 | 0.76 | 0.8199999 | 0.76 | 155694 |
| 1738104000 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.76 | 413500 |
| 1738017600 | 0.79 | -0.03 | -3.66 | 0.8 | 0.8 | 0.77 | 906151 |
| 1737758400 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.87 | 0.79 | 75952 |
| 1737672000 | 0.8 | -0.04 | -4.76 | 0.85 | 0.86 | 0.8 | 108800 |
| 1737585600 | 0.84 | 0.04 | 5.00 | 0.81 | 0.87 | 0.81 | 205361 |
| 1737499200 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 16470 |
| 1737412800 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 45813 |
| 1737153600 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8 | 199261 |
| 1737067200 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 57996 |
| 1736980800 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.81 | 35255 |
| 1736894400 | 0.83 | -0.05 | -5.68 | 0.87 | 0.87 | 0.83 | 108501 |
| 1736808000 | 0.88 | 0.03 | 3.53 | 0.86 | 0.89 | 0.86 | 327414 |
| 1736548800 | 0.85 | 0.01 | 1.19 | 0.86 | 0.89 | 0.85 | 202600 |
| 1736462400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 19000 |
| 1736376000 | 0.85 | 0.02 | 2.41 | 0.8199999 | 0.89 | 0.8199999 | 168667 |
| 1736289600 | 0.83 | 0.02 | 2.47 | 0.81 | 0.85 | 0.81 | 224000 |
| 1736203200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.78 | 68633 |
| 1735944000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 60026 |
| 1735857600 | 0.83 | 0.03 | 3.75 | 0.8 | 0.83 | 0.8 | 52000 |
| 1735684800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 38526 |
| 1735598400 | 0.79 | 0.01 | 1.28 | 0.79 | 0.8 | 0.79 | 17700 |
| 1735339200 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.78 | 16500 |
| 1735069200 | 0.78 | 0.01 | 1.30 | 0.78 | 0.8 | 0.78 | 11505 |
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
