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 | -0.01145 | -2.43513398554 | 0.4702 | 0.4923 | 0.4507 | 600728 | 0.47001098 | CS |
| 4 | -0.05025 | -9.87229862475 | 0.509 | 0.509 | 0.4507 | 629187 | 0.4804069 | CS |
| 12 | -0.09725 | -17.4910071942 | 0.556 | 0.57 | 0.445 | 1036586 | 0.50489169 | CS |
| 26 | 0.08385 | 22.3659642571 | 0.3749 | 0.7598 | 0.3621 | 1989012 | 0.53008574 | CS |
| 52 | 0.30925 | 206.856187291 | 0.1495 | 0.7598 | 0.1213 | 1560547 | 0.42629242 | CS |
| 156 | 0.41915 | 1058.45959596 | 0.0396 | 0.7598 | 0.0268 | 1003566 | 0.26722594 | CS |
| 260 | 0.40395 | 737.135036496 | 0.0548 | 0.7598 | 0.023 | 969738 | 0.18703157 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.45875 | 0.00125 | 0.27 | 0.45325 | 0.468 | 0.4513 | 322772 |
| 1742505960 | 0.4575 | -0.0131 | -2.78 | 0.47 | 0.4706 | 0.4507 | 1040261 |
| 1742419200 | 0.4706 | -0.0045 | -0.95 | 0.4752 | 0.4753 | 0.4605 | 753304 |
| 1742333400 | 0.4751 | -0.0099 | -2.04 | 0.4751 | 0.485 | 0.475 | 407701 |
| 1742246400 | 0.485 | 0.00404 | 0.84 | 0.4849 | 0.4923 | 0.4735 | 423498 |
| 1741987680 | 0.48096 | 0.00796 | 1.68 | 0.4702 | 0.4839 | 0.4701 | 378878 |
| 1741901340 | 0.473 | -0.0005 | -0.11 | 0.4835 | 0.4835 | 0.4703 | 294372 |
| 1741814940 | 0.4735 | -0.0065 | -1.35 | 0.475 | 0.4835 | 0.472 | 256761 |
| 1741728480 | 0.48 | -0.004 | -0.83 | 0.47 | 0.4889 | 0.4557 | 432451 |
| 1741641600 | 0.484 | 0.0035 | 0.73 | 0.48045 | 0.4939 | 0.476 | 438479 |
| 1741386000 | 0.4805 | -0.0095 | -1.94 | 0.4876 | 0.499 | 0.476 | 526282 |
| 1741300140 | 0.49 | 0.01 | 2.08 | 0.4751 | 0.495 | 0.4656 | 1349359 |
| 1741213440 | 0.48 | 0.0002 | 0.04 | 0.4718 | 0.490025 | 0.471 | 387411 |
| 1741126800 | 0.4798 | -0.0027 | -0.56 | 0.475 | 0.4825 | 0.4651 | 946353 |
| 1741040760 | 0.4825 | -0.0074 | -1.51 | 0.49 | 0.5 | 0.4607 | 812035 |
| 1740781260 | 0.4899 | 0.015625 | 3.29 | 0.4701 | 0.48995 | 0.46 | 831291 |
| 1740695340 | 0.474275 | -0.014725 | -3.01 | 0.472 | 0.4874 | 0.4702 | 759630 |
| 1740608400 | 0.489 | 0.009 | 1.88 | 0.48 | 0.5 | 0.472 | 371827 |
| 1740522480 | 0.48 | -0.0125 | -2.54 | 0.4943 | 0.4943 | 0.4715 | 813697 |
| 1740435600 | 0.4925 | 0.00505 | 1.04 | 0.49 | 0.5064999 | 0.48 | 820071 |
| 1740176400 | 0.48745 | -0.00955 | -1.92 | 0.509 | 0.509 | 0.4727 | 540081 |
| 1740090480 | 0.497 | 0.0202 | 4.24 | 0.47305 | 0.51 | 0.47 | 610087 |
| 1740003960 | 0.4768 | -0.0232 | -4.64 | 0.4971 | 0.5 | 0.47 | 2240616 |
| 1739917740 | 0.5 | -0.03 | -5.66 | 0.55 | 0.555 | 0.4922 | 2214703 |
| 1739572020 | 0.53 | -0.022 | -3.99 | 0.4501 | 0.53 | 0.445 | 5052323 |
| 1739485320 | 0.552 | 0.0042 | 0.77 | 0.559 | 0.56 | 0.55 | 1472802 |
| 1739398920 | 0.5478 | 0.0333 | 6.47 | 0.52 | 0.5478 | 0.5134 | 1739250 |
| 1739312940 | 0.5145 | -0.002775 | -0.54 | 0.5197 | 0.52 | 0.50165 | 537673 |
| 1739226000 | 0.517275 | -0.001525 | -0.29 | 0.5022 | 0.52 | 0.5 | 511116 |
| 1738967160 | 0.5188 | -0.0012 | -0.23 | 0.5235 | 0.525 | 0.49 | 1319468 |
| 1738880400 | 0.52 | 0.0124 | 2.44 | 0.515 | 0.5249 | 0.49 | 727307 |
| 1738794000 | 0.5076 | 0.0076 | 1.52 | 0.5074 | 0.518 | 0.4901 | 490121 |
| 1738708080 | 0.5 | -0.0049 | -0.97 | 0.51 | 0.5249 | 0.4902 | 395603 |
| 1738621740 | 0.5049 | 0.0049 | 0.98 | 0.4801 | 0.521 | 0.4762 | 935296 |
| 1738362000 | 0.5 | 0.0019 | 0.38 | 0.4939 | 0.5498 | 0.4819 | 1153796 |
| 1738276080 | 0.4981 | 0.03005 | 6.42 | 0.479 | 0.5 | 0.4713 | 362048 |
| 1738189740 | 0.46805 | 0.00505 | 1.09 | 0.45275 | 0.4699 | 0.45 | 791673 |
| 1738103280 | 0.463 | -0.007 | -1.49 | 0.4693 | 0.4749 | 0.46 | 578658 |
| 1738016820 | 0.47 | -0.014 | -2.89 | 0.4781 | 0.482 | 0.468 | 1813327 |
| 1737757440 | 0.484 | -0.006 | -1.22 | 0.49 | 0.4969 | 0.4751 | 732866 |
| 1737671220 | 0.49 | -0.0049 | -0.99 | 0.48 | 0.4998 | 0.4697 | 934934 |
| 1737584640 | 0.4949 | -0.0101 | -2.00 | 0.51 | 0.51 | 0.4901 | 420613 |
| 1737498540 | 0.505 | 0.01235 | 2.51 | 0.499 | 0.51 | 0.499 | 594235 |
| 1737152880 | 0.49265 | 0.00065 | 0.13 | 0.49 | 0.4989 | 0.48144 | 821834 |
| 1737066420 | 0.492 | 0.0121 | 2.52 | 0.482 | 0.4997 | 0.475 | 396732 |
| 1736979720 | 0.4799 | -0.0041 | -0.85 | 0.4945 | 0.4945 | 0.4721 | 690766 |
| 1736893380 | 0.484 | -0.0155 | -3.10 | 0.4948 | 0.4997 | 0.4801 | 877181 |
| 1736806800 | 0.4995 | -0.0004 | -0.08 | 0.5 | 0.5144 | 0.48 | 1116297 |
| 1736547720 | 0.4999 | 0.0219 | 4.58 | 0.49 | 0.51 | 0.482 | 2154146 |
| 1736375340 | 0.478 | -0.022 | -4.40 | 0.485 | 0.5097 | 0.45 | 2692690 |
| 1736288940 | 0.5 | -0.0225 | -4.31 | 0.525 | 0.525 | 0.48 | 1588714 |
| 1736202360 | 0.5225 | -0.0185 | -3.42 | 0.54 | 0.542 | 0.485 | 2433877 |
| 1735942980 | 0.541 | -0.0086 | -1.56 | 0.5495 | 0.555 | 0.5301 | 1168238 |
| 1735856700 | 0.5496 | 0.0085 | 1.57 | 0.5537 | 0.559 | 0.5406 | 1031248 |
| 1735683960 | 0.5411 | -0.0189 | -3.38 | 0.56 | 0.56 | 0.5401 | 759559 |
| 1735597740 | 0.56 | 0.001715 | 0.31 | 0.55 | 0.56 | 0.5429 | 2117217 |
| 1735338000 | 0.558285 | -0.001715 | -0.31 | 0.556 | 0.5699999 | 0.51 | 1988049 |
| 1735252020 | 0.56 | 0.02495 | 4.66 | 0.5588999 | 0.5676 | 0.55 | 1767556 |
| 1735078200 | 0.53505 | -0.01495 | -2.72 | 0.545 | 0.55 | 0.5102 | 460993 |
| 1734992400 | 0.55 | 0.000345 | 0.06 | 0.545 | 0.555 | 0.54 | 513663 |
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
