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 | 0.055 | 16.9230769231 | 0.325 | 0.39 | 0.325 | 94381 | 0.36090789 | CS |
| 4 | 0.085 | 28.813559322 | 0.295 | 0.39 | 0.25 | 131080 | 0.30210291 | CS |
| 12 | 0.105 | 38.1818181818 | 0.275 | 0.39 | 0.23 | 190275 | 0.28673172 | CS |
| 26 | 0.035 | 10.1449275362 | 0.345 | 0.39 | 0.23 | 138328 | 0.29359624 | CS |
| 52 | -0.16 | -29.6296296296 | 0.54 | 0.71 | 0.23 | 128642 | 0.35656777 | CS |
| 156 | -1.45 | -79.2349726776 | 1.83 | 1.95 | 0.23 | 97011 | 0.6463824 | CS |
| 260 | 0.13 | 52 | 0.25 | 3.66 | 0.2 | 123029 | 1.25029314 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742852400 | 0.39 | 0.02 | 5.41 | 0.365 | 0.39 | 0.365 | 55100 |
| 1742593200 | 0.37 | 0.015 | 4.23 | 0.3449999 | 0.37 | 0.3449999 | 25597 |
| 1742506800 | 0.355 | -0.01 | -2.74 | 0.365 | 0.375 | 0.355 | 39280 |
| 1742420400 | 0.365 | 0.015 | 4.29 | 0.35 | 0.39 | 0.35 | 149009 |
| 1742334000 | 0.35 | 0.025 | 7.69 | 0.325 | 0.375 | 0.325 | 202918 |
| 1742247600 | 0.325 | 0.025 | 8.33 | 0.33 | 0.33 | 0.315 | 216208 |
| 1741988400 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 120524 |
| 1741902000 | 0.315 | -0.005 | -1.56 | 0.32 | 0.33 | 0.315 | 133000 |
| 1741815600 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.31 | 38500 |
| 1741729200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.33 | 0.305 | 134600 |
| 1741642800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 25578 |
| 1741387200 | 0.305 | 0.035 | 12.96 | 0.27 | 0.31 | 0.27 | 308407 |
| 1741300800 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 215000 |
| 1741214400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 310674 |
| 1741128000 | 0.27 | -0.01 | -3.57 | 0.265 | 0.27 | 0.255 | 88990 |
| 1741041600 | 0.28 | -0.005 | -1.75 | 0.3 | 0.3 | 0.28 | 17300 |
| 1740782400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.28 | 94916 |
| 1740696000 | 0.28 | 0.015 | 5.66 | 0.26 | 0.2849999 | 0.26 | 93600 |
| 1740609600 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 61393 |
| 1740523200 | 0.265 | -0.025 | -8.62 | 0.295 | 0.295 | 0.25 | 291011 |
| 1740436800 | 0.29 | 0.03 | 11.54 | 0.29 | 0.34 | 0.28 | 580592 |
| 1740177600 | 0.26 | -0.015 | -5.45 | 0.28 | 0.29 | 0.26 | 168200 |
| 1740091200 | 0.275 | 0.03 | 12.24 | 0.24 | 0.275 | 0.24 | 71231 |
| 1740004800 | 0.245 | -0.02 | -7.55 | 0.255 | 0.255 | 0.245 | 78000 |
| 1739918400 | 0.265 | 0.005 | 1.92 | 0.26 | 0.27 | 0.26 | 33785 |
| 1739572800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 164500 |
| 1739486400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 218137 |
| 1739400000 | 0.26 | 0.02 | 8.33 | 0.24 | 0.265 | 0.24 | 480272 |
| 1739313600 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.24 | 280100 |
| 1739227200 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 369500 |
| 1738968000 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 585616 |
| 1738881600 | 0.235 | -0.035 | -12.96 | 0.245 | 0.26 | 0.23 | 1002540 |
| 1738795200 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 129607 |
| 1738708800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 215350 |
| 1738622400 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 97650 |
| 1738363200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.28 | 992000 |
| 1738276800 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 23500 |
| 1738190400 | 0.315 | 0.025 | 8.62 | 0.3 | 0.315 | 0.3 | 81340 |
| 1738104000 | 0.29 | -0.02 | -6.45 | 0.305 | 0.32 | 0.29 | 278204 |
| 1738017600 | 0.31 | -0.02 | -6.06 | 0.31 | 0.3449999 | 0.305 | 314003 |
| 1737758400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.34 | 0.32 | 107678 |
| 1737672000 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 126583 |
| 1737585600 | 0.335 | -0.02 | -5.63 | 0.3449999 | 0.3449999 | 0.325 | 63440 |
| 1737499200 | 0.355 | 0.015 | 4.41 | 0.33 | 0.355 | 0.33 | 63389 |
| 1737412800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 9100 |
| 1737153600 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 29930 |
| 1737067200 | 0.33 | -0.025 | -7.04 | 0.35 | 0.355 | 0.325 | 140751 |
| 1736980800 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.335 | 34000 |
| 1736894400 | 0.34 | -0.035 | -9.33 | 0.375 | 0.38 | 0.33 | 229726 |
| 1736808000 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.36 | 236139 |
| 1736548800 | 0.37 | 0.0250001 | 7.25 | 0.355 | 0.375 | 0.35 | 289102 |
| 1736462400 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.355 | 0.33 | 204690 |
| 1736376000 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 197600 |
| 1736289600 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 42417 |
| 1736203200 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 42000 |
| 1735944000 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.275 | 76511 |
| 1735857600 | 0.275 | 0.02 | 7.84 | 0.2849999 | 0.2849999 | 0.245 | 171750 |
| 1735684800 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.25 | 185416 |
| 1735598400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 72670 |
| 1735339200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 126217 |
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
