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 | 4 | 0.25 | 0.265 | 0.24 | 6602 | 0.26363275 | CS |
| 4 | -0.02 | -7.14285714286 | 0.28 | 0.28 | 0.24 | 30470 | 0.25332032 | CS |
| 12 | 0.01 | 4 | 0.25 | 0.345 | 0.24 | 25216 | 0.27730693 | CS |
| 26 | -0.07 | -21.2121212121 | 0.33 | 0.345 | 0.24 | 26979 | 0.26902815 | CS |
| 52 | -0.12 | -31.5789473684 | 0.38 | 0.4 | 0.24 | 36579 | 0.33587001 | CS |
| 156 | -0.18 | -40.9090909091 | 0.44 | 0.61 | 0.24 | 33276 | 0.38334459 | CS |
| 260 | -0.14 | -35 | 0.4 | 0.62 | 0.14 | 25298 | 0.36875592 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.24 | 24000 |
| 1735684800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735598400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735339200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2407 |
| 1735080000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734993600 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 100040 |
| 1734734400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734648000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1500 |
| 1734561600 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 31522 |
| 1734475200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1734388800 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 49500 |
| 1734129600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734043200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733956800 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 84000 |
| 1733870400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733784000 | 0.25 | -0.005 | -1.96 | 0.275 | 0.275 | 0.25 | 58350 |
| 1733524800 | 0.255 | -0.035 | -12.07 | 0.28 | 0.28 | 0.25 | 136200 |
| 1733438400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.28 | 45500 |
| 1733352000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 41500 |
| 1733265600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 55000 |
| 1733179200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 750 |
| 1732920000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 250 |
| 1732747200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1500 |
| 1732660800 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 35000 |
| 1732574400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 9000 |
| 1732315200 | 0.2849999 | -0.035 | -10.94 | 0.29 | 0.29 | 0.2849999 | 8500 |
| 1732228800 | 0.32 | 0.0350001 | 12.28 | 0.325 | 0.325 | 0.32 | 2000 |
| 1732142400 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 3075 |
| 1732056000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.33 | 0.31 | 17000 |
| 1731969600 | 0.3 | 0.025 | 9.09 | 0.3 | 0.3 | 0.3 | 75000 |
| 1731710400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1731624000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 20 |
| 1731537600 | 0.275 | -0.025 | -8.33 | 0.28 | 0.28 | 0.275 | 10000 |
| 1731451200 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 500 |
| 1731364800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1731105600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2500 |
| 1731019200 | 0.315 | 0.045 | 16.67 | 0.28 | 0.315 | 0.28 | 81500 |
| 1730932800 | 0.27 | -0.03 | -10.00 | 0.265 | 0.27 | 0.265 | 15226 |
| 1730846400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730760000 | 0.3 | -0.045 | -13.04 | 0.295 | 0.3 | 0.28 | 188500 |
| 1730497200 | 0.3449999 | 0.0649999 | 23.21 | 0.295 | 0.3449999 | 0.295 | 12557 |
| 1730410800 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 11500 |
| 1730324400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730238000 | 0.27 | 0.015 | 5.88 | 0.255 | 0.27 | 0.255 | 8000 |
| 1730151600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1729892400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1729806000 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.255 | 37733 |
| 1729719600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1729633200 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 20500 |
| 1729546800 | 0.3 | 0 | 0.00 | 0.27 | 0.3 | 0.27 | 62500 |
| 1729287600 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.29 | 20500 |
| 1729201200 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 39000 |
| 1729114800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 60909 |
| 1729028400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1728682800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 33863 |
| 1728596400 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 45000 |
| 1728510000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1728423600 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 48500 |
| 1728337200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 3000 |
| 1728078000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 15500 |
| 1727991600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 2000 |
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
