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 | 0.39 | 0.28 | 253021 | 0.35104725 | CS |
| 4 | -0.065 | -14.9425287356 | 0.435 | 0.56 | 0.275 | 555220 | 0.44623305 | CS |
| 12 | 0.32 | 640 | 0.05 | 0.74 | 0.05 | 819710 | 0.40803031 | CS |
| 26 | 0.31 | 516.666666667 | 0.06 | 0.74 | 0.035 | 399608 | 0.39270075 | CS |
| 52 | 0.29 | 362.5 | 0.08 | 0.74 | 0.035 | 208564 | 0.37487375 | CS |
| 156 | 0.105 | 39.6226415094 | 0.265 | 0.74 | 0.035 | 87719 | 0.32770863 | CS |
| 260 | 0.25 | 208.333333333 | 0.12 | 0.74 | 0.035 | 81403 | 0.30946553 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.37 | 0.005 | 1.37 | 0.36 | 0.39 | 0.3449999 | 349264 |
| 1738622400 | 0.365 | 0.045 | 14.06 | 0.32 | 0.365 | 0.28 | 793933 |
| 1738363200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.355 | 0.32 | 194492 |
| 1738276800 | 0.33 | 0.005 | 1.54 | 0.3449999 | 0.3449999 | 0.33 | 67573 |
| 1738190400 | 0.325 | -0.035 | -9.72 | 0.365 | 0.365 | 0.315 | 156827 |
| 1738104000 | 0.36 | 0.03 | 9.09 | 0.38 | 0.38 | 0.325 | 52278 |
| 1738017600 | 0.33 | -0.07 | -17.50 | 0.395 | 0.395 | 0.33 | 224041 |
| 1737758400 | 0.4 | 0.015 | 3.90 | 0.38 | 0.4 | 0.38 | 35839 |
| 1737672000 | 0.385 | 0.025 | 6.94 | 0.355 | 0.385 | 0.35 | 113244 |
| 1737585600 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.355 | 62688 |
| 1737499200 | 0.39 | 0.025 | 6.85 | 0.38 | 0.39 | 0.35 | 116069 |
| 1737412800 | 0.365 | 0.025 | 7.35 | 0.365 | 0.37 | 0.35 | 312439 |
| 1737153600 | 0.34 | -0.105 | -23.60 | 0.47 | 0.475 | 0.33 | 754646 |
| 1737067200 | 0.445 | -0.02 | -4.30 | 0.46 | 0.47 | 0.425 | 414438 |
| 1736980800 | 0.465 | 0.04 | 9.41 | 0.445 | 0.48 | 0.435 | 412346 |
| 1736894400 | 0.425 | 0.025 | 6.25 | 0.4 | 0.48 | 0.395 | 955291 |
| 1736808000 | 0.4 | -0.04 | -9.09 | 0.42 | 0.42 | 0.37 | 387433 |
| 1736548800 | 0.44 | -0.01 | -2.22 | 0.4 | 0.495 | 0.39 | 1105515 |
| 1736462400 | 0.45 | -0.11 | -19.64 | 0.52 | 0.56 | 0.405 | 945713 |
| 1736376000 | 0.56 | 0.14 | 33.33 | 0.335 | 0.56 | 0.275 | 2941085 |
| 1736289600 | 0.42 | -0.005 | -1.18 | 0.435 | 0.47 | 0.395 | 1058515 |
| 1736203200 | 0.425 | -0.085 | -16.67 | 0.52 | 0.58 | 0.42 | 919375 |
| 1735944000 | 0.51 | -0.06 | -10.53 | 0.58 | 0.59 | 0.47 | 754036 |
| 1735857600 | 0.5699999 | -0.11 | -16.18 | 0.66 | 0.72 | 0.45 | 2559315 |
| 1735684800 | 0.68 | 0.06 | 9.68 | 0.68 | 0.72 | 0.61 | 1236369 |
| 1735598400 | 0.62 | 0.15 | 31.91 | 0.455 | 0.74 | 0.405 | 5018522 |
| 1735339200 | 0.47 | 0.15 | 46.88 | 0.355 | 0.495 | 0.355 | 2999825 |
| 1735069200 | 0.32 | 0.05 | 18.52 | 0.295 | 0.34 | 0.2849999 | 598284 |
| 1734993600 | 0.27 | 0.035 | 14.89 | 0.255 | 0.31 | 0.25 | 1481594 |
| 1734734400 | 0.235 | 0.045 | 23.68 | 0.185 | 0.255 | 0.185 | 1853140 |
| 1734648000 | 0.19 | -0.085 | -30.91 | 0.28 | 0.3 | 0.19 | 1374450 |
| 1734561600 | 0.275 | -0.205 | -42.71 | 0.45 | 0.465 | 0.255 | 3887405 |
| 1734475200 | 0.48 | 0.11 | 29.73 | 0.37 | 0.49 | 0.36 | 2199936 |
| 1734388800 | 0.37 | 0.05 | 15.63 | 0.33 | 0.5 | 0.33 | 5610751 |
| 1734129600 | 0.32 | 0.1150001 | 56.10 | 0.21 | 0.325 | 0.19 | 1329368 |
| 1734043200 | 0.2049999 | 0.0649999 | 46.43 | 0.22 | 0.34 | 0.2 | 1868388 |
| 1733956800 | 0.14 | 0.015 | 12.00 | 0.125 | 0.16 | 0.11 | 720726 |
| 1733870400 | 0.125 | 0.03 | 31.58 | 0.12 | 0.13 | 0.115 | 287290 |
| 1733784000 | 0.095 | -0.005 | -5.00 | 0.09 | 0.11 | 0.09 | 165220 |
| 1733524800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.09 | 217200 |
| 1733438400 | 0.095 | 0.005 | 5.56 | 0.09 | 0.1 | 0.09 | 23533 |
| 1733352000 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 7300 |
| 1733265600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733179200 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 36012 |
| 1732920000 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 45275 |
| 1732833600 | 0.09 | 0.015 | 20.00 | 0.095 | 0.095 | 0.09 | 51139 |
| 1732747200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 3300 |
| 1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732574400 | 0.08 | 0.01 | 14.29 | 0.095 | 0.1 | 0.075 | 21056 |
| 1732315200 | 0.07 | -0.005 | -6.67 | 0.08 | 0.085 | 0.07 | 42625 |
| 1732228800 | 0.075 | 0.015 | 25.00 | 0.07 | 0.075 | 0.065 | 51800 |
| 1732142400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 101 |
| 1732056000 | 0.06 | -0.02 | -25.00 | 0.08 | 0.08 | 0.06 | 39000 |
| 1731969600 | 0.08 | -0.005 | -5.88 | 0.095 | 0.1 | 0.08 | 79059 |
| 1731710400 | 0.085 | 0.015 | 21.43 | 0.07 | 0.1 | 0.07 | 26729 |
| 1731624000 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.05 | 107600 |
| 1731537600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 333 |
| 1731451200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 3000 |
| 1731364800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 20927 |
| 1731105600 | 0.06 | 0.015 | 33.33 | 0.06 | 0.06 | 0.06 | 1000 |
| 1731019200 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 56000 |
| 1730932800 | 0.05 | 0 | 0.00 | 0.055 | 0.065 | 0.05 | 75750 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 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
