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 | 0.0062 | 2.17543859649 | 0.285 | 0.3045 | 0.2785 | 10936 | 0.29754319 | CS |
| 4 | -0.0325 | -10.0401606426 | 0.3237 | 0.3645 | 0.2785 | 8218 | 0.31437204 | CS |
| 12 | -0.043 | -12.8665469779 | 0.3342 | 0.3902 | 0.255 | 9683 | 0.33032701 | CS |
| 26 | -0.1294 | -30.765572991 | 0.4206 | 0.43 | 0.255 | 8441 | 0.34039554 | CS |
| 52 | -0.1281 | -30.550918197 | 0.4193 | 0.5507 | 0.255 | 10039 | 0.38289533 | CS |
| 156 | -0.6288 | -68.347826087 | 0.92 | 1.5592 | 0.255 | 17015 | 0.74312956 | CS |
| 260 | -0.0758 | -20.6539509537 | 0.367 | 2.506 | 0.255 | 18881 | 0.95709623 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.2912 | -0.0103 | -3.42 | 0.293285 | 0.293285 | 0.2912 | 6507 |
| 1732227900 | 0.3015 | 0.0115 | 3.97 | 0.3 | 0.3044 | 0.2954 | 17020 |
| 1732141740 | 0.29 | -0.0097 | -3.24 | 0.29 | 0.29 | 0.29 | 8205 |
| 1732054800 | 0.2997 | 0.0006 | 0.20 | 0.3045 | 0.3045 | 0.2996 | 3919 |
| 1731968640 | 0.2991 | 0.0028 | 0.94 | 0.2954 | 0.2991 | 0.2785 | 6372 |
| 1731709260 | 0.2963 | 0.0113001 | 3.96 | 0.2849999 | 0.2963 | 0.2849999 | 19165 |
| 1731622800 | 0.2849999 | -0.0042 | -1.45 | 0.2849999 | 0.2849999 | 0.2849999 | 5065 |
| 1731536760 | 0.2892 | -0.0108 | -3.60 | 0.2958 | 0.2991 | 0.2824 | 5650 |
| 1731450480 | 0.3 | -0.004 | -1.32 | 0.3065649 | 0.30707 | 0.3 | 15959 |
| 1731363600 | 0.304 | -0.011 | -3.49 | 0.3042 | 0.3042 | 0.3 | 7000 |
| 1731104400 | 0.315 | -0.001 | -0.32 | 0.309 | 0.315 | 0.309 | 10870 |
| 1731018540 | 0.316 | -0.012 | -3.66 | 0.3136 | 0.316 | 0.3136 | 2401 |
| 1730931600 | 0.328 | -0.0186 | -5.37 | 0.3269 | 0.328 | 0.3189 | 6119 |
| 1730845680 | 0.3466 | 0.00096 | 0.28 | 0.3419 | 0.3466 | 0.3419 | 600 |
| 1730759160 | 0.34564 | -0.00716 | -2.03 | 0.3645 | 0.3645 | 0.34564 | 10555 |
| 1730496420 | 0.3528 | 0.00429 | 1.23 | 0.3449999 | 0.3528 | 0.3449999 | 25500 |
| 1730410080 | 0.34851 | 0 | 0.00 | 0.34851 | 0.34851 | 0.34851 | 0 |
| 1730323680 | 0.34851 | 0 | 0.00 | 0.34851 | 0.34851 | 0.34851 | 0 |
| 1730237280 | 0.34851 | 0.00771 | 2.26 | 0.3631 | 0.3631 | 0.34851 | 1005 |
| 1730150880 | 0.3408 | 0.0072 | 2.16 | 0.3408 | 0.3408 | 0.3408 | 1000 |
| 1729891500 | 0.3336 | -0.0029 | -0.86 | 0.3237 | 0.3336 | 0.3237 | 1510 |
| 1729805160 | 0.3365 | 0.0026001 | 0.78 | 0.3365 | 0.3365 | 0.3365 | 503 |
| 1729718940 | 0.3338999 | 0.0024199 | 0.73 | 0.335 | 0.335 | 0.33 | 19000 |
| 1729632300 | 0.33148 | -0.01229 | -3.58 | 0.335 | 0.335 | 0.3248 | 38250 |
| 1729545600 | 0.34377 | -0.00693 | -1.98 | 0.3902 | 0.3902 | 0.34377 | 16075 |
| 1729286400 | 0.3507 | 0.0007 | 0.20 | 0.3902 | 0.3902 | 0.35 | 5470 |
| 1729200000 | 0.35 | -0.0071 | -1.99 | 0.35823 | 0.35823 | 0.35 | 32510 |
| 1729113960 | 0.3570999 | -0.01285 | -3.47 | 0.3755 | 0.3755 | 0.3570999 | 12215 |
| 1729027680 | 0.36995 | -0.00015 | -0.04 | 0.3686 | 0.36995 | 0.355 | 11400 |
| 1728941220 | 0.3701 | 0.0001 | 0.03 | 0.3701 | 0.3701 | 0.3701 | 300 |
| 1728681900 | 0.37 | -0.0085 | -2.25 | 0.37415 | 0.37415 | 0.37 | 3600 |
| 1728595560 | 0.3785 | 0.0285 | 8.14 | 0.36 | 0.3847 | 0.36 | 28718 |
| 1728508800 | 0.35 | 0.01435 | 4.28 | 0.3902 | 0.3902 | 0.3385 | 24400 |
| 1728422580 | 0.33565 | 0.01765 | 5.55 | 0.31085 | 0.3456 | 0.31085 | 59450 |
| 1728336000 | 0.318 | 0.0029 | 0.92 | 0.321 | 0.321 | 0.318 | 3800 |
| 1728077220 | 0.3151 | -0.0049 | -1.53 | 0.31065 | 0.3175 | 0.30838 | 20528 |
| 1727990760 | 0.32 | -0.00235 | -0.73 | 0.32 | 0.32 | 0.32 | 1100 |
| 1727904000 | 0.32235 | 0.00835 | 2.66 | 0.32235 | 0.32235 | 0.32235 | 6000 |
| 1727818140 | 0.314 | -0.0123 | -3.77 | 0.32 | 0.32 | 0.314 | 4700 |
| 1727731380 | 0.3263 | -0.0037 | -1.12 | 0.3263 | 0.3263 | 0.3263 | 100 |
| 1727472000 | 0.33 | -0.026 | -7.30 | 0.3327 | 0.3327 | 0.3252 | 3600 |
| 1727386200 | 0.356 | 0 | 0.00 | 0.356 | 0.356 | 0.356 | 212 |
| 1727299200 | 0.356 | 0.0154 | 4.52 | 0.3515 | 0.356 | 0.3515 | 500 |
| 1727212800 | 0.3406 | 0.0206 | 6.44 | 0.3406 | 0.3406 | 0.3406 | 1000 |
| 1727126940 | 0.32 | 0.00198 | 0.62 | 0.32 | 0.32 | 0.32 | 1000 |
| 1726867620 | 0.31802 | 0 | 0.00 | 0.31802 | 0.31802 | 0.31802 | 0 |
| 1726781220 | 0.31802 | 0.00302 | 0.96 | 0.31802 | 0.31802 | 0.31802 | 500 |
| 1726694460 | 0.315 | -0.0021 | -0.66 | 0.317 | 0.32095 | 0.315 | 22236 |
| 1726608240 | 0.3171 | -0.0164 | -4.92 | 0.3252 | 0.3275 | 0.3171 | 5100 |
| 1726521720 | 0.3335 | 0.0028 | 0.85 | 0.34834 | 0.34834 | 0.3333999 | 5700 |
| 1726262940 | 0.3307 | 0.0053501 | 1.64 | 0.255 | 0.3386 | 0.255 | 18815 |
| 1726176540 | 0.3253499 | -0.00485 | -1.47 | 0.3253499 | 0.3253499 | 0.3253499 | 2500 |
| 1726090140 | 0.3302 | 0.01963 | 6.32 | 0.3136 | 0.3302 | 0.3136 | 4199 |
| 1726003500 | 0.31057 | 0.02057 | 7.09 | 0.3217999 | 0.3217999 | 0.31057 | 9710 |
| 1725917160 | 0.29 | -0.01095 | -3.64 | 0.29835 | 0.29835 | 0.29 | 5501 |
| 1725658020 | 0.30095 | -0.00545 | -1.78 | 0.279 | 0.30095 | 0.279 | 1085 |
| 1725571440 | 0.3064 | -0.00817 | -2.60 | 0.30815 | 0.3165 | 0.3 | 16064 |
| 1725485040 | 0.31457 | -0.01603 | -4.85 | 0.31041 | 0.31457 | 0.31041 | 8000 |
| 1725398880 | 0.3306 | -0.0036 | -1.08 | 0.3306 | 0.3306 | 0.3306 | 129 |
| 1725053340 | 0.3342 | 0.0142 | 4.44 | 0.3342 | 0.3342 | 0.3342 | 350 |
| 1724966400 | 0.32 | -0.00768 | -2.34 | 0.32 | 0.32 | 0.32 | 500 |
| 1724880360 | 0.32768 | -0.00191 | -0.58 | 0.3181 | 0.32768 | 0.3181 | 2502 |
| 1724794080 | 0.32959 | -0.00541 | -1.61 | 0.32959 | 0.32959 | 0.32959 | 1000 |
| 1724707740 | 0.335 | 0.00935 | 2.87 | 0.3948999 | 0.3948999 | 0.335 | 1252 |
| 1724448480 | 0.32565 | 0.00355 | 1.10 | 0.32755 | 0.32755 | 0.32565 | 1101 |
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
