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 | -0.0999 | -16.6527754626 | 0.5999 | 0.6 | 0.241225 | 37235 | 0.51593637 | CS |
| 4 | 0.217 | 76.6784452297 | 0.283 | 0.625 | 0.24 | 23813 | 0.41741703 | CS |
| 12 | -0.04 | -7.40740740741 | 0.54 | 0.8401 | 0.24 | 20247 | 0.42265522 | CS |
| 26 | 0.12 | 31.5789473684 | 0.38 | 0.8401 | 0.139 | 20628 | 0.40811455 | CS |
| 52 | 0.04 | 8.69565217391 | 0.46 | 0.8401 | 0.0002 | 17396 | 0.40844268 | CS |
| 156 | -0.5 | -50 | 1 | 1.5 | 0.0002 | 13950 | 0.44695819 | CS |
| 260 | -0.14 | -21.875 | 0.64 | 2.55 | 0.0002 | 10045 | 0.73062228 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.55 | 0.0336 | 6.51 | 0.5225 | 0.55 | 0.4901 | 3794 |
| 1739485320 | 0.5164 | 0.0364 | 7.58 | 0.4999 | 0.55 | 0.241225 | 118800 |
| 1739398920 | 0.48 | -0.037475 | -7.24 | 0.55 | 0.5875 | 0.48 | 6000 |
| 1739312940 | 0.517475 | -0.081525 | -13.61 | 0.5999 | 0.6 | 0.5 | 20344 |
| 1739226000 | 0.599 | 0.0891 | 17.47 | 0.5 | 0.625 | 0.5 | 48929 |
| 1738967160 | 0.5099 | 0.1474 | 40.66 | 0.5177119 | 0.5177119 | 0.355 | 18000 |
| 1738880400 | 0.3625 | 0.0375 | 11.54 | 0.35 | 0.4138 | 0.35 | 7900 |
| 1738794000 | 0.325 | 0.0793 | 32.28 | 0.2849999 | 0.325 | 0.27 | 17266 |
| 1738708080 | 0.2457 | -0.0743 | -23.22 | 0.3199 | 0.3199 | 0.24 | 8866 |
| 1738621740 | 0.32 | 0.01 | 3.23 | 0.3862 | 0.3862 | 0.32 | 1000 |
| 1738362000 | 0.31 | 0.0285001 | 10.12 | 0.2655 | 0.31 | 0.2655 | 11900 |
| 1738276140 | 0.2814999 | 0 | 0.00 | 0.2814999 | 0.2814999 | 0.2814999 | 0 |
| 1738189740 | 0.2814999 | -0.01125 | -3.84 | 0.2703 | 0.284875 | 0.2702 | 25400 |
| 1738103280 | 0.29275 | -0.00725 | -2.42 | 0.3449999 | 0.3449999 | 0.29275 | 7878 |
| 1738016820 | 0.3 | -0.05 | -14.29 | 0.3499 | 0.3499 | 0.27 | 15592 |
| 1737757440 | 0.35 | 0.0804 | 29.82 | 0.2938 | 0.36 | 0.29 | 12800 |
| 1737671220 | 0.2696 | -0.0204 | -7.03 | 0.28 | 0.28 | 0.2511 | 18550 |
| 1737584640 | 0.29 | -0.0061 | -2.06 | 0.31 | 0.31 | 0.2849999 | 6400 |
| 1737498540 | 0.2960999 | -0.0239 | -7.47 | 0.2829999 | 0.3449999 | 0.24 | 79209 |
| 1737152820 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737066420 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 6666 |
| 1736979720 | 0.3 | 0.0041 | 1.39 | 0.3498 | 0.3498 | 0.27 | 56300 |
| 1736893380 | 0.2959 | -0.076225 | -20.48 | 0.443 | 0.56 | 0.2959 | 84100 |
| 1736806800 | 0.372125 | -0.002075 | -0.55 | 0.339 | 0.3898499 | 0.325 | 22035 |
| 1736547720 | 0.3742 | -0.0238 | -5.98 | 0.3904 | 0.3908 | 0.321 | 15150 |
| 1736375340 | 0.398 | -0.0012 | -0.30 | 0.39525 | 0.398 | 0.32 | 3400 |
| 1736288940 | 0.3992 | -0.0091 | -2.23 | 0.3595999 | 0.3992 | 0.3595999 | 2000 |
| 1736202360 | 0.4083 | 0.0033 | 0.81 | 0.39 | 0.42 | 0.36 | 30654 |
| 1735942980 | 0.405 | 0.045 | 12.50 | 0.405 | 0.405 | 0.405 | 238 |
| 1735856700 | 0.36 | 0.01 | 2.86 | 0.35 | 0.398 | 0.35 | 6870 |
| 1735683960 | 0.35 | -0.1375 | -28.21 | 0.3232 | 0.45 | 0.2601 | 143712 |
| 1735597740 | 0.4875 | 0.0075 | 1.56 | 0.5 | 0.5 | 0.4875 | 5200 |
| 1735338000 | 0.48 | -0.0125 | -2.54 | 0.47 | 0.48 | 0.47 | 12927 |
| 1735252020 | 0.4925 | 0.0625 | 14.53 | 0.5775 | 0.5775 | 0.4925 | 572 |
| 1735078200 | 0.43 | -0.14 | -24.56 | 0.43 | 0.43 | 0.43 | 2025 |
| 1734992400 | 0.5699999 | 0.0699999 | 14.00 | 0.5 | 0.5699999 | 0.5 | 15300 |
| 1734733740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734647340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734560940 | 0.5 | 0.018 | 3.73 | 0.52125 | 0.52125 | 0.45375 | 2867 |
| 1734474360 | 0.482 | -0.018 | -3.60 | 0.5 | 0.5703 | 0.482 | 23510 |
| 1734388140 | 0.5 | -0.1 | -16.67 | 0.61005 | 0.67 | 0.46995 | 19312 |
| 1734128940 | 0.6 | 0 | 0.00 | 0.555 | 0.66005 | 0.555 | 22145 |
| 1734042480 | 0.6 | -0.005 | -0.83 | 0.6 | 0.6 | 0.6 | 1300 |
| 1733955900 | 0.605 | -0.075 | -11.03 | 0.7 | 0.7 | 0.605 | 3630 |
| 1733869200 | 0.68 | -0.06 | -8.11 | 0.68 | 0.68 | 0.68 | 3000 |
| 1733782800 | 0.74 | 0.06 | 8.82 | 0.68 | 0.74 | 0.6175 | 8200 |
| 1733523600 | 0.68 | 0.03 | 4.62 | 0.595 | 0.68 | 0.595 | 4775 |
| 1733437500 | 0.65 | 0.005 | 0.78 | 0.535 | 0.65 | 0.535 | 1300 |
| 1733350980 | 0.645 | -0.0075 | -1.15 | 0.653 | 0.653 | 0.52875 | 10566 |
| 1733264700 | 0.6525 | -0.0275 | -4.04 | 0.6525 | 0.8401 | 0.6525 | 20554 |
| 1733178180 | 0.68 | 0.08 | 13.33 | 0.3196 | 0.68 | 0.3196 | 16300 |
| 1732918200 | 0.6 | 0.06 | 11.11 | 0.462 | 0.6 | 0.462 | 30736 |
| 1732746540 | 0.54 | 0.04 | 8.00 | 0.52636 | 0.54 | 0.52636 | 5100 |
| 1732660140 | 0.5 | 0.0745 | 17.51 | 0.54 | 0.54775 | 0.5 | 3300 |
| 1732573560 | 0.4255 | -0.146981 | -25.67 | 0.35 | 0.58 | 0.35 | 1500 |
| 1732314000 | 0.572481 | 0.059281 | 11.55 | 0.572275 | 0.572481 | 0.5697 | 16500 |
| 1732227900 | 0.5132 | -0.04996 | -8.87 | 0.5881 | 0.5881 | 0.4464 | 21875 |
| 1732141740 | 0.56316 | -0.04444 | -7.31 | 0.4825 | 0.56316 | 0.4 | 3524 |
| 1732054800 | 0.6076 | 0.1912 | 45.92 | 0.4493 | 0.6076 | 0.4493 | 300 |
| 1731968640 | 0.4164 | -0.2286 | -35.44 | 0.65 | 0.7 | 0.4164 | 44154 |
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
