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 | -0.04 | -10.2564102564 | 0.39 | 0.39 | 0.32 | 21903 | 0.36954719 | CS |
| 4 | -0.05 | -12.5 | 0.4 | 0.405 | 0.32 | 9446 | 0.3659257 | CS |
| 12 | 0.11 | 45.8333333333 | 0.24 | 0.41 | 0.19 | 15566 | 0.28775525 | CS |
| 26 | -0.17 | -32.6923076923 | 0.52 | 0.57 | 0.19 | 13901 | 0.32204256 | CS |
| 52 | 0.265 | 311.764705882 | 0.085 | 0.67 | 0.085 | 16062 | 0.3706177 | CS |
| 156 | 0.25 | 250 | 0.1 | 0.67 | 0.025 | 32463 | 0.14458165 | CS |
| 260 | 0.25 | 250 | 0.1 | 0.67 | 0.025 | 32463 | 0.14458165 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1743111600 | 0.35 | -0.035 | -9.09 | 0.33 | 0.35 | 0.32 | 30031 |
| 1743025200 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 250 |
| 1742938800 | 0.385 | 0.035 | 10.00 | 0.36 | 0.39 | 0.33 | 60000 |
| 1742852400 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.33 | 18436 |
| 1742593200 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 800 |
| 1742506800 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 5515 |
| 1742420400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 500 |
| 1742334000 | 0.39 | 0.065 | 20.00 | 0.39 | 0.39 | 0.39 | 7500 |
| 1742247600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1741988400 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 27000 |
| 1741902000 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 2000 |
| 1741815600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1741729200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 27 |
| 1741642800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1741387200 | 0.37 | -0.03 | -7.50 | 0.37 | 0.37 | 0.37 | 15649 |
| 1741300800 | 0.4 | 0.02 | 5.26 | 0.405 | 0.405 | 0.4 | 4000 |
| 1741214400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 15 |
| 1741128000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 600 |
| 1741041600 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 3099 |
| 1740782400 | 0.38 | 0.0350001 | 10.14 | 0.4 | 0.405 | 0.37 | 13500 |
| 1740696000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 2000 |
| 1740609600 | 0.3449999 | -0.055 | -13.75 | 0.4 | 0.4099999 | 0.3449999 | 55500 |
| 1740523200 | 0.4 | 0.05 | 14.29 | 0.36 | 0.4 | 0.36 | 19106 |
| 1740436800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9228 |
| 1740177600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740091200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 500 |
| 1740004800 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 10673 |
| 1739918400 | 0.35 | 0 | 0.00 | 0.335 | 0.35 | 0.335 | 16537 |
| 1739572800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 16150 |
| 1739486400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 11500 |
| 1739400000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.32 | 26023 |
| 1739313600 | 0.35 | 0.1 | 40.00 | 0.25 | 0.35 | 0.25 | 103620 |
| 1739227200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1738968000 | 0.25 | 0.03 | 13.64 | 0.23 | 0.25 | 0.23 | 15500 |
| 1738881600 | 0.22 | -0.02 | -8.33 | 0.22 | 0.23 | 0.22 | 3069 |
| 1738795200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 1918 |
| 1738708800 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 1000 |
| 1738622400 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 12000 |
| 1738363200 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 1500 |
| 1738276800 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.21 | 25000 |
| 1738190400 | 0.225 | 0.005 | 2.27 | 0.215 | 0.225 | 0.215 | 6009 |
| 1738104000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1738017600 | 0.22 | 0.02 | 10.00 | 0.225 | 0.225 | 0.22 | 29356 |
| 1737758400 | 0.2 | 0 | 0.00 | 0.225 | 0.225 | 0.2 | 14000 |
| 1737672000 | 0.2 | -0.01 | -4.76 | 0.215 | 0.23 | 0.2 | 37500 |
| 1737585600 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.21 | 16500 |
| 1737499200 | 0.2 | -0.02 | -9.09 | 0.2 | 0.2 | 0.2 | 12500 |
| 1737412800 | 0.22 | -0.015 | -6.38 | 0.2049999 | 0.22 | 0.2 | 12000 |
| 1737153600 | 0.235 | 0.01 | 4.44 | 0.2 | 0.235 | 0.2 | 61725 |
| 1737067200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1736980800 | 0.225 | 0 | 0.00 | 0.2 | 0.23 | 0.2 | 3680 |
| 1736894400 | 0.225 | -0.025 | -10.00 | 0.2049999 | 0.235 | 0.2 | 48096 |
| 1736808000 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 4200 |
| 1736548800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736462400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 80050 |
| 1736376000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736289600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 100 |
| 1736203200 | 0.2 | -0.025 | -11.11 | 0.2049999 | 0.2049999 | 0.2 | 26232 |
| 1735944000 | 0.225 | -0.025 | -10.00 | 0.24 | 0.25 | 0.22 | 46227 |
| 1735857600 | 0.25 | -0.005 | -1.96 | 0.265 | 0.27 | 0.25 | 68224 |
| 1735684800 | 0.255 | -0.015 | -5.56 | 0.255 | 0.255 | 0.255 | 500 |
| 1735598400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 26 |
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
