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 | 0.029 | 3.36817653891 | 0.861 | 0.89 | 0.78 | 40563 | 0.84517661 | CS |
| 4 | 0.051 | 6.07866507747 | 0.839 | 0.89 | 0.78 | 42483 | 0.83224389 | CS |
| 12 | 0.0847 | 10.5178194462 | 0.8053 | 0.89 | 0.763 | 40879 | 0.8111583 | CS |
| 26 | 0.035 | 4.09356725146 | 0.855 | 1.1 | 0.743 | 37020 | 0.83354661 | CS |
| 52 | 0.055 | 6.58682634731 | 0.835 | 1.1 | 0.635 | 31862 | 0.83025199 | CS |
| 156 | -0.36 | -28.8 | 1.25 | 1.31 | 0.635 | 27175 | 0.8809327 | CS |
| 260 | -0.47 | -34.5588235294 | 1.36 | 1.73 | 0.635 | 25344 | 0.97436505 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.85 | 0 | 0.00 | 0.78 | 0.88 | 0.78 | 38137 |
| 1741814940 | 0.85 | 0.014 | 1.67 | 0.82791 | 0.85 | 0.82791 | 56345 |
| 1741728480 | 0.836 | -0.005 | -0.59 | 0.844 | 0.8483 | 0.83 | 44370 |
| 1741641600 | 0.841 | -0.019 | -2.21 | 0.856 | 0.88 | 0.8307 | 52459 |
| 1741386000 | 0.86 | 0 | 0.00 | 0.861 | 0.861 | 0.841 | 11505 |
| 1741300140 | 0.86 | 0.037 | 4.50 | 0.85 | 0.8613 | 0.84775 | 3600 |
| 1741213440 | 0.823 | -0.002375 | -0.29 | 0.8275 | 0.837 | 0.8225 | 16632 |
| 1741126800 | 0.825375 | -0.028625 | -3.35 | 0.8277 | 0.831 | 0.8199999 | 13100 |
| 1741040760 | 0.854 | -0.0074 | -0.86 | 0.86 | 0.86 | 0.85218 | 6400 |
| 1740781260 | 0.8614 | 0.0284 | 3.41 | 0.8196 | 0.8658 | 0.8126 | 64839 |
| 1740695340 | 0.833 | 0.003 | 0.36 | 0.8194 | 0.833 | 0.8194 | 81065 |
| 1740608400 | 0.83 | 0.005 | 0.61 | 0.83 | 0.83 | 0.83 | 4600 |
| 1740522480 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.8279 | 0.8165 | 66204 |
| 1740435600 | 0.8199999 | 0.0036999 | 0.45 | 0.8245 | 0.8245 | 0.8199999 | 4165 |
| 1740176400 | 0.8163 | -0.0137 | -1.65 | 0.8185 | 0.8225 | 0.807 | 61600 |
| 1740090480 | 0.83 | 0.0154 | 1.89 | 0.8265 | 0.835 | 0.8219999 | 78290 |
| 1740003960 | 0.8146 | -0.0069 | -0.84 | 0.8309 | 0.8309 | 0.8145 | 135365 |
| 1739917740 | 0.8215 | -0.0105 | -1.26 | 0.8325 | 0.836 | 0.8201 | 44415 |
| 1739572020 | 0.832 | -0.00255 | -0.31 | 0.839 | 0.8458 | 0.832 | 24090 |
| 1739485320 | 0.83455 | 0.00805 | 0.97 | 0.8265 | 0.84 | 0.8165 | 53710 |
| 1739398920 | 0.8265 | -0.00647 | -0.78 | 0.8308 | 0.8308 | 0.824 | 25980 |
| 1739312940 | 0.83297 | 0.00545 | 0.66 | 0.84 | 0.84 | 0.83 | 12820 |
| 1739226000 | 0.82752 | 0.01042 | 1.28 | 0.8199999 | 0.8337 | 0.81 | 39374 |
| 1738967160 | 0.8171 | -0.0042 | -0.51 | 0.8221 | 0.8221 | 0.8171 | 2600 |
| 1738880400 | 0.8213 | 0.0063001 | 0.77 | 0.8199999 | 0.8213 | 0.8149999 | 19200 |
| 1738794000 | 0.8149999 | -0.016 | -1.93 | 0.83 | 0.84 | 0.8149999 | 173631 |
| 1738708080 | 0.831 | 0.0165 | 2.03 | 0.8199999 | 0.831 | 0.8199999 | 19900 |
| 1738621740 | 0.8145 | 0.0165 | 2.07 | 0.8 | 0.8145 | 0.8 | 7135 |
| 1738362000 | 0.798 | 0.0129 | 1.64 | 0.8003 | 0.805 | 0.795 | 52900 |
| 1738276080 | 0.7851 | 0.0076 | 0.98 | 0.785 | 0.8 | 0.777 | 41375 |
| 1738189740 | 0.7775 | -0.00935 | -1.19 | 0.7808 | 0.785896 | 0.7775 | 24895 |
| 1738103280 | 0.78685 | 0.00225 | 0.29 | 0.7725 | 0.791 | 0.7725 | 236779 |
| 1738016820 | 0.7846 | -0.0104 | -1.31 | 0.785 | 0.792999 | 0.766 | 158300 |
| 1737757440 | 0.795 | 0 | 0.00 | 0.805 | 0.816228 | 0.795 | 55550 |
| 1737671220 | 0.795 | -0.02 | -2.45 | 0.79 | 0.8 | 0.7899 | 18645 |
| 1737584640 | 0.8149999 | -0.001 | -0.12 | 0.8159999 | 0.8191 | 0.8139999 | 19085 |
| 1737498540 | 0.8159999 | 0.0039999 | 0.49 | 0.8199999 | 0.8199999 | 0.7927 | 8900 |
| 1737152820 | 0.812 | 0 | 0.00 | 0.812 | 0.812 | 0.812 | 0 |
| 1737066420 | 0.812 | -0.03535 | -4.17 | 0.856 | 0.856 | 0.812 | 6000 |
| 1736979720 | 0.84735 | 0.0163 | 1.96 | 0.848646 | 0.848646 | 0.836 | 4531 |
| 1736893380 | 0.83105 | 0.03105 | 3.88 | 0.8199999 | 0.83105 | 0.8199999 | 2150 |
| 1736806800 | 0.8 | 0.0206 | 2.64 | 0.775 | 0.8003 | 0.775 | 8374 |
| 1736547720 | 0.7794 | -0.0476 | -5.76 | 0.825 | 0.825 | 0.7794 | 27827 |
| 1736375340 | 0.827 | -0.0035 | -0.42 | 0.8322 | 0.8322 | 0.827 | 5100 |
| 1736288940 | 0.8305 | 0.0345 | 4.33 | 0.8143 | 0.831213 | 0.8143 | 11500 |
| 1736202360 | 0.796 | -0.0065 | -0.81 | 0.8045 | 0.8045 | 0.796 | 16016 |
| 1735942980 | 0.8025 | 0.0015 | 0.19 | 0.811 | 0.824 | 0.8006 | 70452 |
| 1735856700 | 0.801 | 0.008 | 1.01 | 0.7875 | 0.8075 | 0.7782 | 21700 |
| 1735683960 | 0.793 | 0.003 | 0.38 | 0.7897999 | 0.8063 | 0.77 | 49620 |
| 1735597740 | 0.79 | 0.019 | 2.46 | 0.765 | 0.795 | 0.765 | 12438 |
| 1735338000 | 0.771 | -0.002 | -0.26 | 0.772 | 0.772 | 0.763 | 20400 |
| 1735251000 | 0.773 | 0 | 0.00 | 0.773 | 0.773 | 0.773 | 0 |
| 1735078200 | 0.773 | -0.00975 | -1.25 | 0.782 | 0.782 | 0.773 | 35150 |
| 1734992400 | 0.7827499 | -0.00935 | -1.18 | 0.7917 | 0.793 | 0.776 | 56101 |
| 1734733200 | 0.7921 | -0.02309 | -2.83 | 0.8053 | 0.8053 | 0.77568 | 41259 |
| 1734646800 | 0.81519 | 0.02219 | 2.80 | 0.8057 | 0.83 | 0.8057 | 31000 |
| 1734560940 | 0.793 | -0.0143 | -1.77 | 0.8135 | 0.8135 | 0.743 | 65321 |
| 1734474360 | 0.8073 | -0.0121 | -1.48 | 0.809911 | 0.809911 | 0.7743 | 92499 |
| 1734388140 | 0.8194 | -0.0147 | -1.76 | 0.8298 | 0.83045 | 0.81 | 40080 |
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
