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 | -0.03 | -10 | 0.3 | 0.34 | 0.26 | 8813 | 0.2766748 | CS |
| 4 | 0.04 | 17.3913043478 | 0.23 | 0.37 | 0.21 | 13296 | 0.29767825 | CS |
| 12 | -0.03 | -10 | 0.3 | 0.37 | 0.19 | 13688 | 0.26308802 | CS |
| 26 | 0.02 | 8 | 0.25 | 0.37 | 0.19 | 13172 | 0.25371257 | CS |
| 52 | -0.28 | -50.9090909091 | 0.55 | 0.65 | 0.175 | 16778 | 0.3261813 | CS |
| 156 | -0.85 | -75.8928571429 | 1.12 | 1.18 | 0.1 | 34185 | 0.31990819 | CS |
| 260 | -2.08 | -88.5106382979 | 2.35 | 2.35 | 0.1 | 42496 | 0.70685692 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741128000 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.26 | 23000 |
| 1741041600 | 0.28 | -0.015 | -5.08 | 0.32 | 0.32 | 0.28 | 9500 |
| 1740782400 | 0.295 | 0.015 | 5.36 | 0.305 | 0.305 | 0.295 | 1565 |
| 1740696000 | 0.28 | -0.04 | -12.50 | 0.34 | 0.34 | 0.28 | 8500 |
| 1740609600 | 0.32 | 0.05 | 18.52 | 0.3 | 0.32 | 0.3 | 1500 |
| 1740523200 | 0.27 | -0.04 | -12.90 | 0.335 | 0.335 | 0.27 | 2500 |
| 1740436800 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 3000 |
| 1740177600 | 0.2849999 | -0.02 | -6.56 | 0.3449999 | 0.3449999 | 0.2849999 | 32000 |
| 1740091200 | 0.305 | -0.025 | -7.58 | 0.3449999 | 0.3449999 | 0.305 | 3500 |
| 1740004800 | 0.33 | 0.005 | 1.54 | 0.35 | 0.35 | 0.28 | 7000 |
| 1739918400 | 0.325 | -0.015 | -4.41 | 0.3449999 | 0.3449999 | 0.32 | 5000 |
| 1739572800 | 0.34 | -0.005 | -1.45 | 0.37 | 0.37 | 0.34 | 2000 |
| 1739486400 | 0.3449999 | 0 | 0.00 | 0.37 | 0.37 | 0.3449999 | 6949 |
| 1739400000 | 0.3449999 | 0.0349999 | 11.29 | 0.3449999 | 0.3449999 | 0.33 | 29500 |
| 1739313600 | 0.31 | 0.06 | 24.00 | 0.255 | 0.325 | 0.255 | 80100 |
| 1739227200 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.24 | 2605 |
| 1738968000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 6055 |
| 1738881600 | 0.25 | 0.015 | 6.38 | 0.21 | 0.25 | 0.21 | 22500 |
| 1738795200 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 5841 |
| 1738708800 | 0.23 | 0.02 | 9.52 | 0.23 | 0.23 | 0.23 | 500 |
| 1738622400 | 0.21 | -0.015 | -6.67 | 0.21 | 0.21 | 0.21 | 824 |
| 1738363200 | 0.225 | -0.01 | -4.26 | 0.23 | 0.23 | 0.225 | 3000 |
| 1738276800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 1381 |
| 1738190400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1738104000 | 0.24 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 3111 |
| 1738017600 | 0.24 | 0.01 | 4.35 | 0.245 | 0.245 | 0.24 | 14000 |
| 1737758400 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 3500 |
| 1737672000 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.225 | 15500 |
| 1737585600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1737499200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1737412800 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 12500 |
| 1737153600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1737067200 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.25 | 500 |
| 1736980800 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 17550 |
| 1736894400 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 500 |
| 1736808000 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.23 | 9500 |
| 1736548800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 605 |
| 1736462400 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 500 |
| 1736376000 | 0.245 | -0.01 | -3.92 | 0.245 | 0.245 | 0.245 | 21300 |
| 1736289600 | 0.255 | 0.02 | 8.51 | 0.255 | 0.255 | 0.255 | 535 |
| 1736203200 | 0.235 | -0.02 | -7.84 | 0.255 | 0.255 | 0.235 | 2900 |
| 1735944000 | 0.255 | 0.01 | 4.08 | 0.255 | 0.255 | 0.255 | 500 |
| 1735857600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 3324 |
| 1735684800 | 0.25 | 0.02 | 8.70 | 0.25 | 0.255 | 0.25 | 5000 |
| 1735598400 | 0.23 | 0 | 0.00 | 0.19 | 0.23 | 0.19 | 107439 |
| 1735339200 | 0.23 | -0.03 | -11.54 | 0.245 | 0.245 | 0.23 | 29450 |
| 1735069200 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 2500 |
| 1734993600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 3192 |
| 1734734400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1734648000 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.22 | 55500 |
| 1734561600 | 0.24 | -0.02 | -7.69 | 0.26 | 0.26 | 0.24 | 56500 |
| 1734475200 | 0.26 | -0.01 | -3.70 | 0.295 | 0.295 | 0.26 | 95275 |
| 1734388800 | 0.27 | -0.005 | -1.82 | 0.295 | 0.295 | 0.27 | 4000 |
| 1734129600 | 0.275 | -0.01 | -3.51 | 0.27 | 0.275 | 0.27 | 5500 |
| 1734043200 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.28 | 5500 |
| 1733956800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.28 | 29000 |
| 1733870400 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 500 |
| 1733784000 | 0.28 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 2504 |
| 1733524800 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.275 | 7000 |
| 1733438400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 9500 |
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
