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 | 0.0101 | 3.78418883477 | 0.2669 | 0.277 | 0.25775 | 5483 | 0.2669912 | CS |
| 4 | -0.0718 | -20.5848623853 | 0.3488 | 0.38705 | 0.25775 | 54998 | 0.3518673 | CS |
| 12 | 0.012 | 4.52830188679 | 0.265 | 0.38705 | 0.25775 | 49696 | 0.33796331 | CS |
| 26 | 0.02353 | 9.28314987967 | 0.25347 | 0.38705 | 0.2 | 37838 | 0.31631518 | CS |
| 52 | -0.0079 | -2.7729027729 | 0.2849 | 0.38705 | 0.2 | 30373 | 0.3003941 | CS |
| 156 | -0.132 | -32.2738386308 | 0.409 | 0.539905 | 0.17055 | 16226 | 0.2912649 | CS |
| 260 | 0.137 | 97.8571428571 | 0.14 | 0.727 | 0.12312 | 17936 | 0.33220717 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.267 | 0.0001 | 0.04 | 0.25775 | 0.267 | 0.25775 | 10000 |
| 1741818000 | 0.2669 | 0 | 0.00 | 0.2669 | 0.2669 | 0.2669 | 0 |
| 1741731600 | 0.2669 | 0 | 0.00 | 0.2669 | 0.2669 | 0.2669 | 0 |
| 1741645200 | 0.2669 | 0 | 0.00 | 0.2669 | 0.2669 | 0.2669 | 0 |
| 1741386000 | 0.2669 | -0.0131 | -4.68 | 0.2669 | 0.2669 | 0.2669 | 965 |
| 1741300140 | 0.28 | 0.0081001 | 2.98 | 0.28 | 0.28 | 0.28 | 1034 |
| 1741213440 | 0.2718999 | 0.0018999 | 0.70 | 0.2718999 | 0.2718999 | 0.2718999 | 2500 |
| 1741126800 | 0.27 | -0.02 | -6.90 | 0.2781 | 0.2781 | 0.27 | 7500 |
| 1741040760 | 0.29 | -0.01422 | -4.67 | 0.3016 | 0.3016 | 0.29 | 87000 |
| 1740781260 | 0.30422 | -0.00628 | -2.02 | 0.30422 | 0.30422 | 0.30422 | 9000 |
| 1740695340 | 0.3105 | -0.01526 | -4.68 | 0.32 | 0.32 | 0.3105 | 3500 |
| 1740608400 | 0.32576 | -0.00124 | -0.38 | 0.32 | 0.32576 | 0.31824 | 37650 |
| 1740522480 | 0.327 | -0.013 | -3.82 | 0.3328999 | 0.3357 | 0.327 | 6135 |
| 1740435600 | 0.34 | -0.0066 | -1.90 | 0.36 | 0.36 | 0.34 | 3315 |
| 1740176400 | 0.3466 | 0.0111 | 3.31 | 0.3403 | 0.3466 | 0.34 | 10600 |
| 1740090480 | 0.3355 | -0.0145 | -4.14 | 0.3405 | 0.3405 | 0.3307 | 199175 |
| 1740003960 | 0.35 | 0 | 0.00 | 0.3466 | 0.35 | 0.3466 | 16912 |
| 1739917740 | 0.35 | -0.03 | -7.89 | 0.37 | 0.37 | 0.35 | 44607 |
| 1739572020 | 0.38 | 0.04 | 11.76 | 0.3488 | 0.38705 | 0.3372 | 440074 |
| 1739485320 | 0.34 | -0.0011 | -0.32 | 0.335 | 0.3451 | 0.335 | 45650 |
| 1739398920 | 0.3411 | 0.0095 | 2.86 | 0.3411 | 0.3411 | 0.33415 | 1900 |
| 1739312940 | 0.3316 | -0.0106 | -3.10 | 0.3316 | 0.3316 | 0.3316 | 3000 |
| 1739226000 | 0.3422 | -0.00074 | -0.22 | 0.35 | 0.35 | 0.3422 | 2878 |
| 1738967160 | 0.34294 | -0.00706 | -2.02 | 0.3491 | 0.3491 | 0.34294 | 2554 |
| 1738880400 | 0.35 | 0.0021 | 0.60 | 0.349582 | 0.3555 | 0.348262 | 18500 |
| 1738794000 | 0.3479 | 0.0099 | 2.93 | 0.3374 | 0.3479 | 0.3374 | 55000 |
| 1738708080 | 0.338 | 0.01972 | 6.20 | 0.3305 | 0.338 | 0.3305 | 15400 |
| 1738621740 | 0.31828 | -0.01572 | -4.71 | 0.3258 | 0.3258 | 0.31828 | 6540 |
| 1738362000 | 0.334 | -0.006 | -1.76 | 0.3309 | 0.3371199 | 0.3309 | 59760 |
| 1738276080 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 20500 |
| 1738189740 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3403 | 0.33 | 75500 |
| 1738103280 | 0.33 | 0.0052 | 1.60 | 0.33115 | 0.33115 | 0.325 | 20026 |
| 1738016820 | 0.3248 | -0.016 | -4.69 | 0.342 | 0.342 | 0.3212 | 34167 |
| 1737757440 | 0.3408 | -0.0012 | -0.35 | 0.343 | 0.343 | 0.3408 | 7500 |
| 1737671220 | 0.342 | -0.008 | -2.29 | 0.3603 | 0.3603 | 0.339 | 229788 |
| 1737584640 | 0.35 | 0.045 | 14.75 | 0.3 | 0.35 | 0.3 | 416495 |
| 1737498540 | 0.305 | 0.003 | 0.99 | 0.3 | 0.305 | 0.3 | 1665 |
| 1737152880 | 0.302 | 0.0093 | 3.18 | 0.295 | 0.303 | 0.295 | 68600 |
| 1737066000 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1736979600 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1736893200 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1736806800 | 0.2927 | -0.0051 | -1.71 | 0.3001 | 0.3001 | 0.2927 | 19500 |
| 1736547720 | 0.2978 | 0.0052 | 1.78 | 0.2895 | 0.2982 | 0.2895 | 46080 |
| 1736375340 | 0.2926 | -0.006778 | -2.26 | 0.2926 | 0.2926 | 0.2926 | 300 |
| 1736288940 | 0.299378 | 0.009378 | 3.23 | 0.266 | 0.3048 | 0.266 | 93925 |
| 1736202360 | 0.29 | 0 | 0.00 | 0.2769 | 0.2939 | 0.2769 | 7300 |
| 1735942980 | 0.29 | 0.001 | 0.35 | 0.29 | 0.29 | 0.29 | 1000 |
| 1735856700 | 0.289 | 0 | 0.00 | 0.2863 | 0.2895 | 0.28345 | 5425 |
| 1735684140 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1735597740 | 0.289 | 0.008278 | 2.95 | 0.2849999 | 0.289 | 0.2849999 | 10000 |
| 1735337400 | 0.280722 | 0 | 0.00 | 0.280722 | 0.280722 | 0.280722 | 0 |
| 1735251000 | 0.280722 | 0 | 0.00 | 0.280722 | 0.280722 | 0.280722 | 0 |
| 1735078200 | 0.280722 | -0.004178 | -1.47 | 0.280722 | 0.280722 | 0.280722 | 500 |
| 1734992400 | 0.2849 | 0.0099 | 3.60 | 0.27234 | 0.2849 | 0.27234 | 38575 |
| 1734733200 | 0.275 | 0.013 | 4.96 | 0.265 | 0.2802 | 0.265 | 98000 |
| 1734646800 | 0.262 | 0.01255 | 5.03 | 0.262 | 0.272 | 0.2569 | 43000 |
| 1734560760 | 0.24945 | 0 | 0.00 | 0.24945 | 0.24945 | 0.24945 | 0 |
| 1734474360 | 0.24945 | 0.00605 | 2.49 | 0.2535 | 0.2535 | 0.24945 | 9000 |
| 1734388140 | 0.2434 | 0.0034 | 1.42 | 0.2481 | 0.2481 | 0.2374 | 23000 |
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
