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 | 0.0765 | 13.4210526316 | 0.57 | 0.6465 | 0.513 | 19902 | 0.58334466 | CS |
| 4 | 0.0965 | 17.5454545455 | 0.55 | 0.75 | 0.432 | 28420 | 0.55443126 | CS |
| 12 | -0.0991 | -13.2913090129 | 0.7456 | 1.1 | 0.432 | 27633 | 0.60052223 | CS |
| 26 | 0.1324 | 25.7537444077 | 0.5141 | 1.1 | 0.432 | 23324 | 0.6011366 | CS |
| 52 | 0.37754095 | 140.371164309 | 0.26895905 | 1.1 | 0.26895905 | 22255 | 0.60102178 | CS |
| 156 | 0.37754095 | 140.371164309 | 0.26895905 | 1.1 | 0.26895905 | 22255 | 0.60102178 | CS |
| 260 | 0.37754095 | 140.371164309 | 0.26895905 | 1.1 | 0.26895905 | 22255 | 0.60102178 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.6465 | 0.0465 | 7.75 | 0.61 | 0.6465 | 0.61 | 48150 |
| 1743024540 | 0.6 | 0.0334 | 5.89 | 0.58 | 0.62392 | 0.5666 | 28330 |
| 1742938140 | 0.5666 | -0.0134 | -2.31 | 0.575 | 0.575 | 0.514 | 21138 |
| 1742851200 | 0.58 | -0.003 | -0.51 | 0.513 | 0.5975 | 0.513 | 26427 |
| 1742592540 | 0.583 | 0.0013 | 0.22 | 0.5869 | 0.59 | 0.583 | 7175 |
| 1742505960 | 0.5817 | 0.0117001 | 2.05 | 0.5699999 | 0.596 | 0.5699999 | 16438 |
| 1742419200 | 0.5699999 | 0.0079999 | 1.42 | 0.58 | 0.5869 | 0.5699999 | 5529 |
| 1742333400 | 0.562 | 0.01105 | 2.01 | 0.56 | 0.5738 | 0.5193 | 5690 |
| 1742246400 | 0.55095 | 0.01095 | 2.03 | 0.55 | 0.56 | 0.53 | 8439 |
| 1741987680 | 0.54 | -0.01 | -1.82 | 0.552 | 0.552 | 0.54 | 6450 |
| 1741901340 | 0.55 | -0.01 | -1.79 | 0.555 | 0.5565 | 0.55 | 4440 |
| 1741814940 | 0.56 | -0.03 | -5.08 | 0.586 | 0.59 | 0.555 | 19950 |
| 1741728480 | 0.59 | 0.01 | 1.72 | 0.7499 | 0.75 | 0.5699999 | 19660 |
| 1741641600 | 0.58 | 0.01495 | 2.65 | 0.5748 | 0.58 | 0.55 | 38026 |
| 1741386000 | 0.56505 | 0.0020501 | 0.36 | 0.56755 | 0.58 | 0.55 | 31849 |
| 1741300140 | 0.5629999 | 0.0047999 | 0.86 | 0.6693 | 0.6693 | 0.555 | 44728 |
| 1741213440 | 0.5582 | 0.06624 | 13.46 | 0.51 | 0.64394 | 0.432 | 145885 |
| 1741126800 | 0.49196 | -0.02304 | -4.47 | 0.48 | 0.52 | 0.435 | 66380 |
| 1741040760 | 0.515 | 0.015 | 3.00 | 0.53 | 0.53 | 0.49 | 25411 |
| 1740781260 | 0.5 | -0.055 | -9.91 | 0.54 | 0.54 | 0.49068 | 14466 |
| 1740695340 | 0.555 | 0.005 | 0.91 | 0.55 | 0.5565 | 0.55 | 31983 |
| 1740608400 | 0.55 | -0.0046 | -0.83 | 0.759 | 0.759 | 0.49 | 59108 |
| 1740522480 | 0.5546 | -0.0654 | -10.55 | 0.61 | 0.63 | 0.55 | 44044 |
| 1740435600 | 0.62 | -0.029 | -4.47 | 0.759 | 0.759 | 0.6008 | 30838 |
| 1740176400 | 0.649 | -0.0004 | -0.06 | 0.66 | 0.66 | 0.6472 | 22416 |
| 1740090480 | 0.6494 | 0.0091 | 1.42 | 0.66204 | 0.67 | 0.635368 | 55536 |
| 1740003960 | 0.6403 | -0.03 | -4.48 | 0.67 | 0.675 | 0.63992 | 78669 |
| 1739917740 | 0.6703 | 0.0003 | 0.04 | 0.8 | 0.8 | 0.65 | 102337 |
| 1739572020 | 0.67 | 0.02872 | 4.48 | 0.64 | 0.67 | 0.637 | 47260 |
| 1739485320 | 0.64128 | 0.01128 | 1.79 | 0.6283 | 0.65 | 0.62 | 32230 |
| 1739398920 | 0.63 | 0.0279 | 4.63 | 0.61 | 0.7 | 0.59 | 53918 |
| 1739312940 | 0.6021 | 0.0021 | 0.35 | 0.5699999 | 0.7 | 0.5699999 | 18066 |
| 1739226000 | 0.6 | 0.05 | 9.09 | 0.7 | 0.7 | 0.5699999 | 41358 |
| 1738967160 | 0.55 | 0 | 0.00 | 0.6067 | 0.6067 | 0.5427999 | 18623 |
| 1738880400 | 0.55 | 0.0012 | 0.22 | 0.658 | 0.658 | 0.53 | 29745 |
| 1738794000 | 0.5488 | 0.0188 | 3.55 | 0.53 | 0.5488 | 0.53 | 16134 |
| 1738708080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1269 |
| 1738621200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738362000 | 0.53 | -0.06 | -10.17 | 0.53 | 0.53 | 0.53 | 1184 |
| 1738276080 | 0.59 | 0.0210001 | 3.69 | 0.56 | 0.59 | 0.554 | 3425 |
| 1738189740 | 0.5689999 | 0.0585999 | 11.48 | 0.5689999 | 0.5689999 | 0.5689999 | 3005 |
| 1738103280 | 0.5104 | -0.0756 | -12.90 | 0.45 | 0.6465 | 0.45 | 17687 |
| 1738016820 | 0.586 | -0.064 | -9.85 | 0.631 | 0.631 | 0.586 | 1520 |
| 1737757440 | 0.65 | -0.009 | -1.37 | 0.6162 | 0.65425 | 0.6 | 19965 |
| 1737671220 | 0.659 | -0.0138 | -2.05 | 0.659 | 0.7 | 0.659 | 7070 |
| 1737584640 | 0.6728 | 0.0028 | 0.42 | 0.6728 | 0.6728 | 0.6728 | 5985 |
| 1737498540 | 0.67 | -0.33 | -33.00 | 1.1 | 1.1 | 0.67 | 37171 |
| 1737152880 | 1 | 0.325 | 48.15 | 0.6758 | 1 | 0.6758 | 8820 |
| 1737066420 | 0.675 | 0.003 | 0.45 | 0.675 | 0.675 | 0.675 | 1726 |
| 1736979720 | 0.672 | 0.006 | 0.90 | 0.67 | 0.672 | 0.67 | 6216 |
| 1736893380 | 0.666 | -0.03715 | -5.28 | 0.7739 | 0.7748 | 0.661246 | 17286 |
| 1736806800 | 0.70315 | 0.00315 | 0.45 | 0.7592 | 0.7592 | 0.6274999 | 31720 |
| 1736547720 | 0.7 | 0.1889 | 36.96 | 0.7456 | 0.7527 | 0.64925 | 26533 |
| 1736375160 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1736288760 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1736202360 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735943160 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735856760 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1735683960 | 0.5111 | -0.1195 | -18.95 | 0.5111 | 0.5111 | 0.5111 | 600 |
| 1735565400 | 0.6306 | 0 | 0.00 | 0.6306 | 0.6306 | 0.6306 | 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
