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 | -0.01 | -2.63157894737 | 0.38 | 0.38 | 0.36 | 10200 | 0.37294118 | CS |
| 4 | -0.16 | -30.1886792453 | 0.53 | 0.6 | 0.32 | 31467 | 0.3909785 | CS |
| 12 | 0.22 | 146.666666667 | 0.15 | 0.62 | 0.15 | 107692 | 0.35043903 | CS |
| 26 | 0.2 | 117.647058824 | 0.17 | 0.62 | 0.1 | 63169 | 0.31453536 | CS |
| 52 | 0.17 | 85 | 0.2 | 0.62 | 0.085 | 40776 | 0.26538109 | CS |
| 156 | -0.62 | -62.6262626263 | 0.99 | 1.1 | 0.08 | 19254 | 0.27491565 | CS |
| 260 | -1.88 | -83.5555555556 | 2.25 | 2.25 | 0.08 | 18277 | 0.3285848 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1000 |
| 1742938800 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.36 | 35000 |
| 1742852400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1742593200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4500 |
| 1742506800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 10500 |
| 1742420400 | 0.38 | 0.03 | 8.57 | 0.375 | 0.38 | 0.375 | 45000 |
| 1742334000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 4000 |
| 1742247600 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 14000 |
| 1741988400 | 0.355 | 0.015 | 4.41 | 0.35 | 0.355 | 0.35 | 18000 |
| 1741902000 | 0.34 | -0.07 | -17.07 | 0.44 | 0.44 | 0.32 | 306000 |
| 1741815600 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 18634 |
| 1741729200 | 0.4099999 | -0.1 | -19.61 | 0.465 | 0.465 | 0.4099999 | 75625 |
| 1741642800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.465 | 25500 |
| 1741387200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 500 |
| 1741300800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1741214400 | 0.51 | -0.04 | -7.27 | 0.51 | 0.51 | 0.51 | 6500 |
| 1741128000 | 0.55 | -0.05 | -8.33 | 0.51 | 0.55 | 0.51 | 9000 |
| 1741041600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 222 |
| 1740782400 | 0.6 | 0.07 | 13.21 | 0.55 | 0.6 | 0.55 | 52000 |
| 1740696000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 3350 |
| 1740609600 | 0.53 | -0.07 | -11.67 | 0.53 | 0.53 | 0.53 | 1600 |
| 1740523200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 50 |
| 1740436800 | 0.6 | 0.02 | 3.45 | 0.61 | 0.61 | 0.59 | 21900 |
| 1740177600 | 0.58 | -0.02 | -3.33 | 0.59 | 0.59 | 0.58 | 6253 |
| 1740091200 | 0.6 | 0.02 | 3.45 | 0.6 | 0.62 | 0.6 | 29699 |
| 1740004800 | 0.58 | -0.02 | -3.33 | 0.58 | 0.6 | 0.58 | 19592 |
| 1739918400 | 0.6 | 0.05 | 9.09 | 0.59 | 0.6 | 0.59 | 24792 |
| 1739572800 | 0.55 | 0.09 | 19.57 | 0.52 | 0.55 | 0.52 | 25551 |
| 1739486400 | 0.46 | -0.07 | -13.21 | 0.42 | 0.48 | 0.42 | 23095 |
| 1739400000 | 0.53 | 0.11 | 26.19 | 0.42 | 0.53 | 0.42 | 126500 |
| 1739313600 | 0.42 | 0.015 | 3.70 | 0.43 | 0.43 | 0.4 | 46314 |
| 1739227200 | 0.405 | 0.005 | 1.25 | 0.43 | 0.43 | 0.4 | 107105 |
| 1738968000 | 0.4 | 0.025 | 6.67 | 0.385 | 0.46 | 0.38 | 366915 |
| 1738881600 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.365 | 428188 |
| 1738795200 | 0.36 | 0 | 0.00 | 0.4 | 0.4 | 0.36 | 1978000 |
| 1738708800 | 0.36 | 0.03 | 9.09 | 0.33 | 0.38 | 0.33 | 198553 |
| 1738622400 | 0.33 | -0.005 | -1.49 | 0.33 | 0.34 | 0.33 | 107100 |
| 1738363200 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 61500 |
| 1738276800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.33 | 0.3 | 577780 |
| 1738190400 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.315 | 16000 |
| 1738104000 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 186999 |
| 1738017600 | 0.325 | 0.035 | 12.07 | 0.2849999 | 0.325 | 0.2849999 | 215000 |
| 1737758400 | 0.29 | -0.035 | -10.77 | 0.3 | 0.3 | 0.29 | 60002 |
| 1737672000 | 0.325 | 0.055 | 20.37 | 0.325 | 0.325 | 0.325 | 23000 |
| 1737585600 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.27 | 3500 |
| 1737499200 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.31 | 0.2849999 | 119000 |
| 1737412800 | 0.3 | -0.05 | -14.29 | 0.31 | 0.31 | 0.29 | 34500 |
| 1737153600 | 0.35 | 0.05 | 16.67 | 0.28 | 0.35 | 0.28 | 84700 |
| 1737067200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 3025 |
| 1736980800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1736894400 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 12500 |
| 1736808000 | 0.29 | -0.05 | -14.71 | 0.28 | 0.29 | 0.28 | 112000 |
| 1736548800 | 0.34 | 0.07 | 25.93 | 0.27 | 0.36 | 0.27 | 59025 |
| 1736462400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 13000 |
| 1736376000 | 0.27 | -0.015 | -5.26 | 0.27 | 0.27 | 0.27 | 6015 |
| 1736289600 | 0.2849999 | 0.0449999 | 18.75 | 0.2849999 | 0.2849999 | 0.2849999 | 6250 |
| 1736203200 | 0.24 | 0.04 | 20.00 | 0.18 | 0.245 | 0.18 | 58682 |
| 1735944000 | 0.2 | -0.02 | -9.09 | 0.2 | 0.2 | 0.2 | 74297 |
| 1735857600 | 0.22 | 0.07 | 46.67 | 0.15 | 0.22 | 0.15 | 486500 |
| 1735684800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 50000 |
| 1735598400 | 0.15 | 0.03 | 25.00 | 0.17 | 0.17 | 0.15 | 9000 |
| 1735339200 | 0.12 | -0.03 | -20.00 | 0.12 | 0.12 | 0.12 | 0 |
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
