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 | -0.065 | -14.1304347826 | 0.46 | 0.48 | 0.37 | 1003799 | 0.41093641 | CS |
| 4 | -0.02 | -4.81927710843 | 0.415 | 0.53 | 0.37 | 1406904 | 0.44414801 | CS |
| 12 | -0.145 | -26.8518518519 | 0.54 | 0.63 | 0.37 | 1020106 | 0.47784198 | CS |
| 26 | -0.155 | -28.1818181818 | 0.55 | 0.65 | 0.37 | 598838 | 0.48877324 | CS |
| 52 | -0.055 | -12.2222222222 | 0.45 | 0.77 | 0.37 | 689917 | 0.5473951 | CS |
| 156 | -0.395 | -50 | 0.79 | 0.97 | 0.13 | 451375 | 0.49092461 | CS |
| 260 | 0.315 | 393.75 | 0.08 | 5.34 | 0.04 | 911190 | 1.10910718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.395 | 0.02 | 5.33 | 0.375 | 0.415 | 0.375 | 666938 |
| 1734648000 | 0.375 | -0.035 | -8.54 | 0.42 | 0.425 | 0.37 | 2098100 |
| 1734561600 | 0.4099999 | -0.045 | -9.89 | 0.455 | 0.455 | 0.405 | 1080079 |
| 1734475200 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 529069 |
| 1734388800 | 0.455 | 0.01 | 2.25 | 0.465 | 0.48 | 0.45 | 841404 |
| 1734129600 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.445 | 470345 |
| 1734043200 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 600222 |
| 1733956800 | 0.465 | 0.025 | 5.68 | 0.45 | 0.47 | 0.445 | 753741 |
| 1733870400 | 0.44 | -0.025 | -5.38 | 0.46 | 0.46 | 0.435 | 920296 |
| 1733784000 | 0.465 | -0.02 | -4.12 | 0.47 | 0.48 | 0.445 | 1349133 |
| 1733524800 | 0.485 | 0.02 | 4.30 | 0.45 | 0.495 | 0.45 | 1905390 |
| 1733438400 | 0.465 | -0.045 | -8.82 | 0.53 | 0.53 | 0.46 | 3040853 |
| 1733352000 | 0.51 | 0.065 | 14.61 | 0.455 | 0.51 | 0.455 | 3115237 |
| 1733265600 | 0.445 | 0.02 | 4.71 | 0.43 | 0.445 | 0.42 | 1112674 |
| 1733179200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.44 | 0.415 | 1065038 |
| 1732920000 | 0.435 | 0.02 | 4.82 | 0.415 | 0.44 | 0.4099999 | 1501298 |
| 1732833600 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.4099999 | 399144 |
| 1732747200 | 0.42 | 0.025 | 6.33 | 0.405 | 0.425 | 0.395 | 935072 |
| 1732660800 | 0.395 | -0.015 | -3.66 | 0.405 | 0.425 | 0.39 | 1639062 |
| 1732574400 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4099999 | 1622181 |
| 1732315200 | 0.435 | 0.0250001 | 6.10 | 0.415 | 0.45 | 0.39 | 3159743 |
| 1732228800 | 0.4099999 | -0.03 | -6.82 | 0.45 | 0.455 | 0.4099999 | 1937441 |
| 1732142400 | 0.44 | -0.025 | -5.38 | 0.47 | 0.485 | 0.425 | 2968866 |
| 1732056000 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.455 | 834492 |
| 1731969600 | 0.475 | -0.02 | -4.04 | 0.495 | 0.495 | 0.47 | 937606 |
| 1731710400 | 0.495 | 0.025 | 5.32 | 0.475 | 0.5 | 0.47 | 1113499 |
| 1731624000 | 0.47 | -0.02 | -4.08 | 0.5 | 0.51 | 0.46 | 1130542 |
| 1731537600 | 0.49 | -0.04 | -7.55 | 0.53 | 0.54 | 0.48 | 2633309 |
| 1731451200 | 0.53 | -0.1 | -15.87 | 0.52 | 0.53 | 0.48 | 4840818 |
| 1731364800 | 0.63 | 0.11 | 21.15 | 0.61 | 0.63 | 0.58 | 2299977 |
| 1731105600 | 0.52 | -0.07 | -11.86 | 0.58 | 0.59 | 0.5 | 2949604 |
| 1731019200 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.5699999 | 308601 |
| 1730932800 | 0.6 | 0.05 | 9.09 | 0.61 | 0.62 | 0.56 | 646455 |
| 1730846400 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.52 | 239497 |
| 1730760000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 284424 |
| 1730497200 | 0.52 | 0.01 | 1.96 | 0.5 | 0.54 | 0.5 | 140216 |
| 1730410800 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.5 | 426006 |
| 1730324400 | 0.55 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 217466 |
| 1730238000 | 0.55 | -0.03 | -5.17 | 0.59 | 0.62 | 0.55 | 1263416 |
| 1730151600 | 0.58 | 0.09 | 18.37 | 0.5 | 0.58 | 0.5 | 1295036 |
| 1729892400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.48 | 230502 |
| 1729806000 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.48 | 311998 |
| 1729719600 | 0.49 | -0.01 | -2.00 | 0.495 | 0.51 | 0.48 | 170864 |
| 1729633200 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.5 | 158532 |
| 1729546800 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.48 | 452803 |
| 1729287600 | 0.495 | 0.03 | 6.45 | 0.47 | 0.5 | 0.47 | 296535 |
| 1729201200 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.46 | 172664 |
| 1729114800 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.475 | 257430 |
| 1729028400 | 0.48 | 0.005 | 1.05 | 0.495 | 0.495 | 0.465 | 292070 |
| 1728682800 | 0.475 | 0.015 | 3.26 | 0.47 | 0.48 | 0.465 | 95909 |
| 1728596400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 39968 |
| 1728510000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728423600 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.455 | 166053 |
| 1728337200 | 0.475 | -0.015 | -3.06 | 0.48 | 0.51 | 0.47 | 301406 |
| 1728078000 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.475 | 153116 |
| 1727991600 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.465 | 55473 |
| 1727905200 | 0.475 | 0.01 | 2.15 | 0.46 | 0.48 | 0.46 | 52792 |
| 1727818800 | 0.465 | -0.035 | -7.00 | 0.475 | 0.475 | 0.46 | 110222 |
| 1727732400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727473200 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 222370 |
| 1727386800 | 0.53 | 0 | 0.00 | 0.53 | 0.55 | 0.52 | 159767 |
| 1727300400 | 0.53 | 0.03 | 6.00 | 0.51 | 0.54 | 0.51 | 308651 |
| 1727214000 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.46 | 474997 |
| 1727127600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.465 | 136551 |
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
