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 | 0.0153 | 4.08 | 0.375 | 0.4333 | 0.374 | 41036 | 0.41350162 | CS |
| 4 | 0.0153 | 4.08 | 0.375 | 0.4333 | 0.22 | 24291 | 0.38012309 | CS |
| 12 | 0.0603 | 18.2727272727 | 0.33 | 0.4333 | 0.22 | 20805 | 0.36811168 | CS |
| 26 | 0.2703 | 225.25 | 0.12 | 0.45 | 0.086 | 38984 | 0.30259137 | CS |
| 52 | 0.2303 | 143.9375 | 0.16 | 0.45 | 0.086 | 26082 | 0.2723909 | CS |
| 156 | 0.0403 | 11.5142857143 | 0.35 | 0.83 | 0.086 | 22285 | 0.3428164 | CS |
| 260 | 0.3803 | 3803 | 0.01 | 0.83 | 0.006 | 121032 | 0.05782733 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.3903 | -0.0247 | -5.95 | 0.38 | 0.3903 | 0.38 | 1100 |
| 1731622800 | 0.415 | -0.01 | -2.35 | 0.415 | 0.415 | 0.415 | 1000 |
| 1731536760 | 0.425 | 0.01 | 2.41 | 0.42 | 0.425 | 0.42 | 2100 |
| 1731450480 | 0.415 | 0.025 | 6.41 | 0.39 | 0.4333 | 0.39 | 150366 |
| 1731363600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731104400 | 0.39 | 0.03535 | 9.97 | 0.375 | 0.4 | 0.374 | 10678 |
| 1731018540 | 0.35465 | 0.00035 | 0.10 | 0.3545749 | 0.3645 | 0.3545749 | 22800 |
| 1730931600 | 0.3543 | 0.007575 | 2.18 | 0.3539 | 0.3543 | 0.3539 | 20988 |
| 1730845680 | 0.346725 | -0.008375 | -2.36 | 0.3542 | 0.3542 | 0.336004 | 19546 |
| 1730759160 | 0.3551 | 0.0008 | 0.23 | 0.3451 | 0.3551 | 0.3451 | 1400 |
| 1730496420 | 0.3543 | -0.0105 | -2.88 | 0.3543 | 0.3543 | 0.3543 | 300 |
| 1730409900 | 0.3648 | 0 | 0.00 | 0.3648 | 0.3648 | 0.3648 | 0 |
| 1730323500 | 0.3648 | -0.0001 | -0.03 | 0.33 | 0.3648 | 0.33 | 1200 |
| 1730237280 | 0.3649 | 0.01612 | 4.62 | 0.3649 | 0.3649 | 0.3649 | 100 |
| 1730150700 | 0.34878 | 0 | 0.00 | 0.34878 | 0.34878 | 0.34878 | 0 |
| 1729891500 | 0.34878 | -0.007505 | -2.11 | 0.3401 | 0.3649 | 0.3401 | 61765 |
| 1729805160 | 0.356285 | -0.018715 | -4.99 | 0.375 | 0.375 | 0.342 | 16500 |
| 1729718700 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1729632300 | 0.375 | 0.01154 | 3.18 | 0.36675 | 0.375 | 0.36675 | 1400 |
| 1729545600 | 0.36346 | -0.01154 | -3.08 | 0.29145 | 0.36346 | 0.22 | 78163 |
| 1729286400 | 0.375 | 0.002263 | 0.61 | 0.375 | 0.375 | 0.375 | 350 |
| 1729200000 | 0.372737 | 0.010837 | 2.99 | 0.37 | 0.372737 | 0.36395 | 61231 |
| 1729113960 | 0.3619 | 0.0073501 | 2.07 | 0.369 | 0.369 | 0.3401 | 29721 |
| 1729027680 | 0.3545499 | 0.0112999 | 3.29 | 0.369 | 0.369 | 0.3401 | 10005 |
| 1728941220 | 0.34325 | -0.01245 | -3.50 | 0.35 | 0.35 | 0.3425 | 23954 |
| 1728681900 | 0.3557 | -0.0133 | -3.60 | 0.3501 | 0.361775 | 0.3469999 | 22507 |
| 1728595560 | 0.369 | -0.0032 | -0.86 | 0.369 | 0.369 | 0.369 | 2010 |
| 1728508800 | 0.3721999 | 0 | 0.00 | 0.3721999 | 0.3721999 | 0.3721999 | 0 |
| 1728422400 | 0.3721999 | 0 | 0.00 | 0.3721999 | 0.3721999 | 0.3721999 | 0 |
| 1728336000 | 0.3721999 | 0.0211999 | 6.04 | 0.351 | 0.3721999 | 0.351 | 2208 |
| 1728077220 | 0.351 | -0.0203 | -5.47 | 0.351 | 0.351 | 0.351 | 2844 |
| 1727990760 | 0.3713 | -0.0027 | -0.72 | 0.3713 | 0.373705 | 0.3713 | 17501 |
| 1727904000 | 0.374 | 0.018642 | 5.25 | 0.374 | 0.374 | 0.374 | 1000 |
| 1727817600 | 0.355358 | 0 | 0.00 | 0.355358 | 0.355358 | 0.355358 | 0 |
| 1727731200 | 0.355358 | 0 | 0.00 | 0.355358 | 0.355358 | 0.355358 | 0 |
| 1727472000 | 0.355358 | -0.018642 | -4.98 | 0.3501 | 0.355358 | 0.3501 | 590 |
| 1727386200 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1727299200 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1727212800 | 0.374 | -0.0009 | -0.24 | 0.374 | 0.374 | 0.374 | 400 |
| 1727126400 | 0.3749 | 0 | 0.00 | 0.3749 | 0.3749 | 0.3749 | 0 |
| 1726867200 | 0.3749 | 0 | 0.00 | 0.35 | 0.3749 | 0.35 | 1500 |
| 1726781220 | 0.3749 | 0.008845 | 2.42 | 0.375 | 0.375 | 0.35 | 3280 |
| 1726694640 | 0.366055 | 0 | 0.00 | 0.366055 | 0.366055 | 0.366055 | 0 |
| 1726608240 | 0.366055 | 0.006055 | 1.68 | 0.35 | 0.366055 | 0.35 | 1481 |
| 1726522140 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726262940 | 0.36 | 0 | 0.00 | 0.36 | 0.3749 | 0.35 | 57600 |
| 1726176540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726090140 | 0.36 | 0.0028 | 0.78 | 0.3565 | 0.36 | 0.33 | 15500 |
| 1726003500 | 0.3572 | 0.00175 | 0.49 | 0.36 | 0.36 | 0.3551 | 12872 |
| 1725917160 | 0.35545 | 0.00145 | 0.41 | 0.353 | 0.36765 | 0.353 | 46006 |
| 1725657840 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1725571440 | 0.354 | -0.0009 | -0.25 | 0.3285 | 0.354 | 0.3285 | 376 |
| 1725485340 | 0.3549 | 0 | 0.00 | 0.3549 | 0.3549 | 0.3549 | 0 |
| 1725398940 | 0.3549 | 0 | 0.00 | 0.3549 | 0.3549 | 0.3549 | 0 |
| 1725053340 | 0.3549 | -0.0181 | -4.85 | 0.3521 | 0.3549 | 0.33 | 34926 |
| 1724966400 | 0.373 | 0 | 0.00 | 0.3729 | 0.373 | 0.3729 | 10000 |
| 1724880360 | 0.373 | 0.013 | 3.61 | 0.375 | 0.375 | 0.373 | 1325 |
| 1724794080 | 0.36 | 0.01 | 2.86 | 0.35 | 0.3749 | 0.35 | 21105 |
| 1724707680 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724448480 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.311 | 105230 |
| 1724362140 | 0.33 | -0.02 | -5.71 | 0.3255 | 0.33 | 0.3255 | 16634 |
| 1724275380 | 0.35 | 0 | 0.00 | 0.359 | 0.359 | 0.3 | 64412 |
| 1724188800 | 0.35 | 0.0737 | 26.67 | 0.3 | 0.375 | 0.29525 | 272102 |
| 1724102880 | 0.2763 | 0.0193 | 7.51 | 0.2849999 | 0.45 | 0.268055 | 523412 |
| 1723843740 | 0.257 | 0.14425 | 127.94 | 0.1495 | 0.29 | 0.12525 | 822651 |
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
