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 | -0.02 | -2.38095238095 | 0.84 | 0.84 | 0.8 | 1900 | 0.82421053 | CS |
| 4 | -0.03 | -3.52941176471 | 0.85 | 0.94 | 0.8 | 2682 | 0.84278806 | CS |
| 12 | 0.05 | 6.49350649351 | 0.77 | 1 | 0.7 | 3069 | 0.83899752 | CS |
| 26 | -0.18 | -18 | 1 | 1.05 | 0.7 | 4046 | 0.85875179 | CS |
| 52 | -0.18 | -18 | 1 | 1.19 | 0.7 | 5069 | 0.95750395 | CS |
| 156 | -1.68 | -67.2 | 2.5 | 2.5 | 0.7 | 8973 | 1.09503975 | CS |
| 260 | -1.68 | -67.2 | 2.5 | 2.5 | 0.7 | 8973 | 1.09503975 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1737672000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 500 |
| 1737585600 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 500 |
| 1737499200 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 1500 |
| 1737412800 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8 | 7000 |
| 1737153600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737067200 | 0.84 | 0.01 | 1.20 | 0.86 | 0.91 | 0.84 | 10500 |
| 1736980800 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 11000 |
| 1736894400 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 6000 |
| 1736808000 | 0.8199999 | -0.08 | -8.89 | 0.94 | 0.94 | 0.8199999 | 5052 |
| 1736548800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736462400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736376000 | 0.9 | 0.05 | 5.88 | 0.89 | 0.9 | 0.89 | 1550 |
| 1736289600 | 0.85 | -0.05 | -5.56 | 0.86 | 0.86 | 0.85 | 1500 |
| 1736203200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1735944000 | 0.9 | -0.04 | -4.26 | 0.9 | 0.9 | 0.9 | 4750 |
| 1735857600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 101 |
| 1735684800 | 0.94 | 0.09 | 10.59 | 0.9 | 0.94 | 0.9 | 1000 |
| 1735598400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1735339200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1735080000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734993600 | 0.85 | 0.02 | 2.41 | 0.88 | 0.88 | 0.72 | 14000 |
| 1734734400 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 1336 |
| 1734648000 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 3114 |
| 1734561600 | 0.8 | -0.1 | -11.11 | 0.9 | 0.9 | 0.8 | 8600 |
| 1734475200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100 |
| 1734388800 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 600 |
| 1734129600 | 0.88 | -0.04 | -4.35 | 0.89 | 0.89 | 0.88 | 1100 |
| 1734043200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 450 |
| 1733956800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 100 |
| 1733870400 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 600 |
| 1733784000 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 1130 |
| 1733524800 | 0.9 | -0.04 | -4.26 | 0.9 | 0.93 | 0.9 | 10500 |
| 1733438400 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.93 | 5500 |
| 1733352000 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 6000 |
| 1733265600 | 0.9 | 0.05 | 5.88 | 0.86 | 0.95 | 0.86 | 13521 |
| 1733179200 | 0.85 | -0.03 | -3.41 | 0.85 | 0.86 | 0.8199999 | 4000 |
| 1732920000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732833600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 500 |
| 1732747200 | 0.88 | 0.01 | 1.15 | 0.99 | 1 | 0.88 | 4500 |
| 1732660800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732574400 | 0.87 | 0.03 | 3.57 | 0.85 | 0.87 | 0.85 | 1750 |
| 1732315200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732228800 | 0.84 | 0.09 | 12.00 | 0.85 | 0.85 | 0.75 | 7500 |
| 1732142400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732056000 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.75 | 500 |
| 1731969600 | 0.7 | -0.1 | -12.50 | 0.79 | 0.79 | 0.7 | 20000 |
| 1731710400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731624000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5000 |
| 1731537600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731451200 | 0.8 | -0.09 | -10.11 | 0.8 | 0.8 | 0.8 | 1000 |
| 1731364800 | 0.89 | 0.11 | 14.10 | 0.88 | 0.89 | 0.88 | 4520 |
| 1731105600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1731019200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1730932800 | 0.78 | -0.04 | -4.88 | 0.78 | 0.78 | 0.78 | 1500 |
| 1730846400 | 0.8199999 | 0.0299999 | 3.80 | 0.8199999 | 0.8199999 | 0.8199999 | 500 |
| 1730760000 | 0.79 | 0.05 | 6.76 | 0.73 | 0.79 | 0.73 | 1000 |
| 1730497200 | 0.74 | 0 | 0.00 | 0.77 | 0.77 | 0.74 | 2000 |
| 1730410800 | 0.74 | -0.04 | -5.13 | 0.76 | 0.76 | 0.74 | 7100 |
| 1730324400 | 0.78 | -0.05 | -6.02 | 0.8 | 0.84 | 0.77 | 13000 |
| 1730238000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1730151600 | 0.83 | -0.02 | -2.35 | 0.81 | 0.83 | 0.79 | 3500 |
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
