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 | 0.0304 | 6.08 | 0.5 | 0.538 | 0.4755 | 91249 | 0.50545944 | CS |
| 4 | 0.024085 | 4.75692009915 | 0.506315 | 0.54 | 0.425 | 109819 | 0.4777142 | CS |
| 12 | 0.0424 | 8.68852459016 | 0.488 | 0.6425 | 0.425 | 90653 | 0.51422806 | CS |
| 26 | -0.2176 | -29.0909090909 | 0.748 | 0.81 | 0.425 | 94287 | 0.58125313 | CS |
| 52 | -0.2176 | -29.0909090909 | 0.748 | 0.81 | 0.425 | 94287 | 0.58125313 | CS |
| 156 | -0.2176 | -29.0909090909 | 0.748 | 0.81 | 0.425 | 94287 | 0.58125313 | CS |
| 260 | -0.2176 | -29.0909090909 | 0.748 | 0.81 | 0.425 | 94287 | 0.58125313 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024540 | 0.5304 | 0.0039 | 0.74 | 0.53 | 0.538 | 0.53 | 21594 |
| 1742938140 | 0.5265 | 0.0179501 | 3.53 | 0.5105 | 0.5265 | 0.50798 | 11831 |
| 1742851200 | 0.5085499 | 0.0045499 | 0.90 | 0.5021 | 0.515 | 0.5021 | 7791 |
| 1742592540 | 0.504 | -0.016 | -3.08 | 0.515 | 0.515 | 0.49705 | 58444 |
| 1742505960 | 0.52 | 0.025 | 5.05 | 0.4951 | 0.53 | 0.495 | 150713 |
| 1742419200 | 0.495 | 0.02 | 4.21 | 0.5 | 0.5242 | 0.4755 | 227466 |
| 1742333400 | 0.475 | -0.015 | -3.06 | 0.475 | 0.5116 | 0.425 | 225776 |
| 1742246400 | 0.49 | -0.005 | -1.01 | 0.48 | 0.49 | 0.47 | 18253 |
| 1741987680 | 0.495 | 0.04 | 8.79 | 0.455 | 0.495 | 0.4381 | 163430 |
| 1741901340 | 0.455 | -0.025 | -5.21 | 0.4925 | 0.4925 | 0.455 | 147738 |
| 1741814940 | 0.48 | -0.01 | -2.04 | 0.5063 | 0.5063 | 0.465 | 110124 |
| 1741728480 | 0.49 | 0.0205 | 4.37 | 0.48 | 0.54 | 0.45 | 189989 |
| 1741641600 | 0.4695 | -0.0005 | -0.11 | 0.45 | 0.49 | 0.4378 | 31750 |
| 1741386000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.438 | 30063 |
| 1741300140 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.43 | 18414 |
| 1741213440 | 0.455 | -0.0148 | -3.15 | 0.474 | 0.474 | 0.45 | 17922 |
| 1741126800 | 0.4698 | 0.0348 | 8.00 | 0.44 | 0.4828 | 0.4322 | 198458 |
| 1741040760 | 0.435 | -0.0548 | -11.19 | 0.495 | 0.495 | 0.425 | 347779 |
| 1740781260 | 0.4898 | -0.0002 | -0.04 | 0.50495 | 0.5199 | 0.475 | 24143 |
| 1740695340 | 0.49 | -0.005 | -1.01 | 0.499 | 0.522 | 0.465 | 177666 |
| 1740608400 | 0.495 | -0.004 | -0.80 | 0.506315 | 0.506315 | 0.482 | 38632 |
| 1740522480 | 0.499 | 0.0039 | 0.79 | 0.4951 | 0.51 | 0.47 | 67499 |
| 1740435600 | 0.4951 | -0.0032 | -0.64 | 0.485 | 0.5024 | 0.465 | 57609 |
| 1740176400 | 0.4983 | -0.0145 | -2.83 | 0.52285 | 0.5276999 | 0.475 | 215451 |
| 1740090480 | 0.5128 | 0.0133 | 2.66 | 0.509 | 0.5601 | 0.4851 | 256482 |
| 1740003960 | 0.4995 | -0.0073 | -1.44 | 0.505 | 0.509 | 0.47 | 218045 |
| 1739917740 | 0.5068 | -0.0112 | -2.16 | 0.51 | 0.52 | 0.505 | 141592 |
| 1739572020 | 0.518 | 0.003 | 0.58 | 0.5175 | 0.52 | 0.5125 | 3961 |
| 1739485320 | 0.515 | 0.0052801 | 1.04 | 0.47 | 0.5276 | 0.47 | 6100 |
| 1739398920 | 0.5097199 | -0.02228 | -4.19 | 0.5312 | 0.5312 | 0.47 | 134850 |
| 1739312940 | 0.532 | -0.0479 | -8.26 | 0.578 | 0.5799 | 0.52 | 110086 |
| 1739226000 | 0.5799 | -0.0101 | -1.71 | 0.6 | 0.6 | 0.5799 | 56925 |
| 1738967160 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6099 | 0.5658 | 78902 |
| 1738880400 | 0.6 | -0.005 | -0.83 | 0.613 | 0.613 | 0.6 | 6500 |
| 1738794000 | 0.605 | 0.015 | 2.54 | 0.611 | 0.611 | 0.595 | 68840 |
| 1738708080 | 0.59 | 0.0064 | 1.10 | 0.59025 | 0.60502 | 0.58625 | 17243 |
| 1738621740 | 0.5836 | -0.0309 | -5.03 | 0.6 | 0.6 | 0.5785 | 135500 |
| 1738362000 | 0.6145 | 0.0187 | 3.14 | 0.629 | 0.6425 | 0.59 | 89602 |
| 1738276080 | 0.5958 | -0.0042 | -0.70 | 0.584 | 0.625 | 0.5696 | 161941 |
| 1738189740 | 0.6 | 0.0350001 | 6.19 | 0.5727 | 0.6 | 0.558 | 21303 |
| 1738103280 | 0.5649999 | -0.00468 | -0.82 | 0.56 | 0.5975 | 0.552 | 18411 |
| 1738016820 | 0.56968 | 0.02718 | 5.01 | 0.534975 | 0.56968 | 0.5031 | 83701 |
| 1737757440 | 0.5425 | -0.02085 | -3.70 | 0.54 | 0.55 | 0.52 | 29957 |
| 1737671220 | 0.56335 | 0.01175 | 2.13 | 0.5427 | 0.6 | 0.5427 | 23625 |
| 1737584640 | 0.5516 | 0.0216 | 4.08 | 0.52305 | 0.5649 | 0.5119 | 173210 |
| 1737498540 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.488 | 88261 |
| 1737152880 | 0.55 | 0.04375 | 8.64 | 0.4975 | 0.55 | 0.485 | 140601 |
| 1737066420 | 0.50625 | 0.01625 | 3.32 | 0.51 | 0.51 | 0.50625 | 4210 |
| 1736979720 | 0.49 | -0.0195 | -3.83 | 0.51 | 0.51 | 0.487 | 25525 |
| 1736893380 | 0.5094999 | -0.00675 | -1.31 | 0.517 | 0.517 | 0.4907 | 24594 |
| 1736806800 | 0.51625 | -0.026225 | -4.83 | 0.54 | 0.54 | 0.51625 | 34550 |
| 1736547720 | 0.542475 | -0.007525 | -1.37 | 0.5401 | 0.55 | 0.52 | 56568 |
| 1736375340 | 0.55 | 0.0025 | 0.46 | 0.54 | 0.55 | 0.53 | 27917 |
| 1736288940 | 0.5475 | -0.0015 | -0.27 | 0.55 | 0.55 | 0.54675 | 74964 |
| 1736202360 | 0.549 | -0.051 | -8.50 | 0.6 | 0.6 | 0.5373 | 72454 |
| 1735942980 | 0.6 | 0.07 | 13.21 | 0.55 | 0.6 | 0.52 | 113764 |
| 1735856700 | 0.53 | 0.02 | 3.92 | 0.488 | 0.5605 | 0.488 | 39446 |
| 1735683960 | 0.51 | 0.015 | 3.03 | 0.5 | 0.51 | 0.484 | 150717 |
| 1735597740 | 0.495 | 0.01 | 2.06 | 0.49 | 0.519 | 0.49 | 101156 |
| 1735338000 | 0.485 | -0.03096 | -6.00 | 0.5152 | 0.5152 | 0.48 | 202140 |
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
