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 | -0.035 | -14.8936170213 | 0.235 | 0.24 | 0.1819 | 66537 | 0.22729855 | CS |
| 4 | -0.1425 | -41.6058394161 | 0.3425 | 0.3425 | 0.15 | 50657 | 0.22489567 | CS |
| 12 | -0.37 | -64.9122807018 | 0.57 | 0.57 | 0.15 | 26447 | 0.28150737 | CS |
| 26 | -0.34 | -62.962962963 | 0.54 | 2.07 | 0.15 | 37206 | 0.76096809 | CS |
| 52 | 0 | 0 | 0.2 | 2.07 | 0.15 | 31419 | 0.59443239 | CS |
| 156 | 0.045 | 29.0322580645 | 0.155 | 2.07 | 0.0511 | 25201 | 0.37376946 | CS |
| 260 | 0.13 | 185.714285714 | 0.07 | 2.07 | 0.05 | 48932 | 0.38772521 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.2 | 0.0181 | 9.95 | 0.2 | 0.2 | 0.19 | 38016 |
| 1732054800 | 0.1819 | -0.0181 | -9.05 | 0.187 | 0.21 | 0.1819 | 27666 |
| 1731968640 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.2 | 26417 |
| 1731709260 | 0.24 | 0.0395 | 19.70 | 0.21 | 0.24 | 0.191 | 239550 |
| 1731622800 | 0.2005 | -0.01725 | -7.92 | 0.235 | 0.235 | 0.2005 | 1034 |
| 1731536760 | 0.21775 | -0.00445 | -2.00 | 0.2322 | 0.2322 | 0.18 | 66535 |
| 1731450480 | 0.2222 | 0.0043 | 1.97 | 0.2477 | 0.2477 | 0.1819 | 31001 |
| 1731363600 | 0.2179 | 0.0239 | 12.32 | 0.25 | 0.25 | 0.20255 | 4080 |
| 1731104400 | 0.194 | 0.0069 | 3.69 | 0.1719999 | 0.2181 | 0.1719999 | 68655 |
| 1731018540 | 0.1871 | -0.0627 | -25.10 | 0.2498 | 0.25 | 0.15 | 219196 |
| 1730932080 | 0.2498 | 0 | 0.00 | 0.2498 | 0.2498 | 0.2498 | 0 |
| 1730845680 | 0.2498 | -0.0102 | -3.92 | 0.2525 | 0.28 | 0.2498 | 44700 |
| 1730759160 | 0.26 | 0.03 | 13.04 | 0.23 | 0.31 | 0.23 | 107024 |
| 1730496420 | 0.23 | -0.00872 | -3.65 | 0.23 | 0.265 | 0.23 | 6200 |
| 1730409780 | 0.23872 | -0.02608 | -9.85 | 0.255 | 0.255 | 0.2365 | 32087 |
| 1730323500 | 0.2648 | -0.0739 | -21.82 | 0.3425 | 0.3425 | 0.2648 | 11040 |
| 1730237280 | 0.3387 | 0.0387 | 12.90 | 0.3 | 0.3387 | 0.28 | 33200 |
| 1730150880 | 0.3 | -0.0425 | -12.41 | 0.3415 | 0.3415 | 0.3 | 1931 |
| 1729891500 | 0.3425 | 0.001 | 0.29 | 0.3425 | 0.3425 | 0.3425 | 950 |
| 1729805160 | 0.3415 | 0.015375 | 4.71 | 0.3425 | 0.3425 | 0.295375 | 3198 |
| 1729718940 | 0.326125 | -0.016375 | -4.78 | 0.3424 | 0.3424 | 0.326125 | 6031 |
| 1729632300 | 0.3425 | 0 | 0.00 | 0.3425 | 0.3425 | 0.3 | 4693 |
| 1729545600 | 0.3425 | 0.0025 | 0.74 | 0.3318749 | 0.3425 | 0.3318749 | 2319 |
| 1729286400 | 0.34 | -0.0425 | -11.11 | 0.34875 | 0.34875 | 0.3 | 6875 |
| 1729200000 | 0.3825 | 0.0825 | 27.50 | 0.375 | 0.39 | 0.36755 | 7716 |
| 1729113960 | 0.3 | -0.11 | -26.83 | 0.4 | 0.4 | 0.3 | 9438 |
| 1729027680 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.48 | 0.4 | 39305 |
| 1728941220 | 0.4 | 0.0522 | 15.01 | 0.35 | 0.44 | 0.35 | 15254 |
| 1728681960 | 0.3478 | 0 | 0.00 | 0.3478 | 0.3478 | 0.3478 | 0 |
| 1728595560 | 0.3478 | 0.0028001 | 0.81 | 0.3145 | 0.3478 | 0.3145 | 8333 |
| 1728508800 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.4 | 0.3449999 | 36501 |
| 1728422400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1728336000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1705 |
| 1728077220 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.365 | 671 |
| 1727990760 | 0.35 | -0.0165 | -4.50 | 0.37 | 0.37 | 0.35 | 4797 |
| 1727904000 | 0.3665 | -0.0035 | -0.95 | 0.357 | 0.37 | 0.355 | 22528 |
| 1727818140 | 0.37 | -0.03 | -7.50 | 0.367 | 0.37 | 0.367 | 535 |
| 1727731380 | 0.4 | 0.02 | 5.26 | 0.4176 | 0.45 | 0.4 | 8970 |
| 1727472000 | 0.38 | -0.028256 | -6.92 | 0.4 | 0.4 | 0.35 | 8865 |
| 1727386200 | 0.408256 | -0.021744 | -5.06 | 0.4225 | 0.43 | 0.4 | 8720 |
| 1727299740 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1727213340 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1727126940 | 0.43 | -0.02 | -4.44 | 0.38 | 0.45 | 0.38 | 16544 |
| 1726867200 | 0.45 | -0.0599 | -11.75 | 0.4 | 0.4689 | 0.4 | 15503 |
| 1726781220 | 0.5099 | 0.0369 | 7.80 | 0.51 | 0.51 | 0.47 | 2747 |
| 1726694460 | 0.473 | -0.02093 | -4.24 | 0.5637 | 0.5637 | 0.464 | 22358 |
| 1726608240 | 0.49393 | 0.03393 | 7.38 | 0.5 | 0.5 | 0.49393 | 12188 |
| 1726521720 | 0.46 | 0.02 | 4.55 | 0.43867 | 0.5 | 0.43867 | 13381 |
| 1726262940 | 0.44 | 0.06 | 15.79 | 0.4425 | 0.46 | 0.39 | 23087 |
| 1726176540 | 0.38 | -0.07 | -15.56 | 0.38 | 0.38 | 0.38 | 5000 |
| 1726089900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1726003500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 525 |
| 1725917160 | 0.45 | 0.0400001 | 9.76 | 0.45 | 0.45 | 0.415 | 2743 |
| 1725658020 | 0.4099999 | 0.0458999 | 12.61 | 0.4 | 0.44 | 0.4 | 19226 |
| 1725571440 | 0.3641 | -0.0834 | -18.64 | 0.48 | 0.48 | 0.36 | 54365 |
| 1725485040 | 0.4475 | -0.0025 | -0.56 | 0.45 | 0.45 | 0.443 | 11461 |
| 1725398880 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.44 | 10526 |
| 1725053340 | 0.48 | 0.01 | 2.13 | 0.5692 | 0.5692 | 0.42 | 3360 |
| 1724966400 | 0.47 | -0.021 | -4.28 | 0.5699999 | 0.5699999 | 0.47 | 32915 |
| 1724880360 | 0.491 | -0.119 | -19.51 | 0.5525 | 0.5525 | 0.491 | 4493 |
| 1724794080 | 0.61 | -0.025 | -3.94 | 0.63 | 0.635 | 0.5732 | 12741 |
| 1724707740 | 0.635 | 0.085 | 15.45 | 0.54 | 0.635 | 0.54 | 36745 |
| 1724448480 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.52 | 6645 |
| 1724362140 | 0.5 | -0.0264 | -5.02 | 0.521 | 0.521 | 0.48 | 23776 |
| 1724275380 | 0.5264 | -0.0036 | -0.68 | 0.5255 | 0.5273 | 0.5255 | 1636 |
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
