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 | 0.065 | 7.78443113772 | 0.835 | 0.9 | 0.7876 | 3706 | 0.86273187 | CS |
| 4 | 0.71 | 373.684210526 | 0.19 | 0.9 | 0.06 | 11129 | 0.60632443 | CS |
| 12 | -0.17 | -15.8878504673 | 1.07 | 1.07 | 0.03 | 7762 | 0.45345963 | CS |
| 26 | 0.7 | 350 | 0.2 | 2 | 0.03 | 7934 | 0.54461005 | CS |
| 52 | 0.7 | 350 | 0.2 | 2 | 0.03 | 7934 | 0.54461005 | CS |
| 156 | 0.7 | 350 | 0.2 | 2 | 0.03 | 7934 | 0.54461005 | CS |
| 260 | 0.7 | 350 | 0.2 | 2 | 0.03 | 7934 | 0.54461005 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.9 | 0.0800001 | 9.76 | 0.81 | 0.9 | 0.7876 | 6000 |
| 1735856700 | 0.8199999 | -0.02 | -2.38 | 0.8225 | 0.8225 | 0.8199999 | 1025 |
| 1735683960 | 0.84 | 0.005 | 0.60 | 0.83 | 0.9 | 0.8 | 7300 |
| 1735597740 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.835 | 500 |
| 1735338000 | 0.83 | 0.03 | 3.75 | 0.83 | 0.83 | 0.83 | 1000 |
| 1735251600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735078800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734992400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.85 | 0.773313 | 4780 |
| 1734733200 | 0.79 | 0.29 | 58.00 | 0.448156 | 0.85 | 0.448156 | 77854 |
| 1734646800 | 0.5 | 0.11 | 28.21 | 0.4099999 | 0.5 | 0.4 | 15604 |
| 1734560940 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.361 | 11900 |
| 1734474360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 200 |
| 1734388140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 2204 |
| 1734128940 | 0.4 | 0.15 | 60.00 | 0.06 | 0.4 | 0.06 | 29150 |
| 1734042480 | 0.25 | 0.05132 | 25.83 | 0.2253 | 0.25 | 0.2253 | 640 |
| 1733955900 | 0.19868 | -0.00132 | -0.66 | 0.21 | 0.22 | 0.19868 | 4105 |
| 1733869200 | 0.2 | 0.01908 | 10.55 | 0.19 | 0.2 | 0.1805 | 6100 |
| 1733782800 | 0.18092 | 0.00092 | 0.51 | 0.19 | 0.2 | 0.18092 | 9701 |
| 1733523000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733436600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733350200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733263800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733177400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1732918200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 4300 |
| 1732746540 | 0.18 | 0.05 | 38.46 | 0.18 | 0.18 | 0.18 | 13200 |
| 1732660140 | 0.13 | 0.02001 | 18.19 | 0.13 | 0.13 | 0.13 | 2500 |
| 1732573200 | 0.10999 | 0 | 0.00 | 0.10999 | 0.10999 | 0.10999 | 0 |
| 1732314000 | 0.10999 | -0.19001 | -63.34 | 0.03 | 0.15 | 0.03 | 19000 |
| 1732227600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732141200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732054800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1125 |
| 1731968640 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2500 |
| 1731709260 | 0.3 | -0.2 | -40.00 | 0.5 | 0.5 | 0.3 | 10500 |
| 1731622800 | 0.5 | 0.121 | 31.93 | 0.4 | 0.5 | 0.4 | 19206 |
| 1731536760 | 0.379 | -0.001 | -0.26 | 0.4 | 0.4 | 0.33 | 17625 |
| 1731450480 | 0.38 | 0.0787 | 26.12 | 0.32 | 0.38 | 0.32 | 5737 |
| 1731363600 | 0.3013 | -0.00685 | -2.22 | 0.335 | 0.335 | 0.3013 | 4663 |
| 1731104400 | 0.30815 | 0.04815 | 18.52 | 0.28 | 0.30815 | 0.275 | 4605 |
| 1731018540 | 0.26 | 0.06 | 30.00 | 0.2212 | 0.26 | 0.2212 | 9998 |
| 1730931600 | 0.2 | 0.0202001 | 11.23 | 0.2 | 0.2 | 0.1848499 | 6850 |
| 1730845680 | 0.1797999 | -0.0065 | -3.49 | 0.1863 | 0.1863 | 0.17975 | 3600 |
| 1730759160 | 0.1863 | 0.02335 | 14.33 | 0.1745 | 0.1863 | 0.1745 | 6209 |
| 1730496420 | 0.16295 | 0.01508 | 10.20 | 0.16 | 0.16295 | 0.141448 | 8850 |
| 1730409780 | 0.14787 | -0.47213 | -76.15 | 0.65 | 0.65 | 0.14787 | 12150 |
| 1730323500 | 0.62 | 0.0197001 | 3.28 | 0.59 | 0.62 | 0.59 | 300 |
| 1730237280 | 0.6002999 | 0.0303 | 5.32 | 0.5699999 | 0.6002999 | 0.5699999 | 320 |
| 1730150880 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 498 |
| 1729891500 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 735 |
| 1729805160 | 0.52 | 0.02 | 4.00 | 0.5275 | 0.5275 | 0.52 | 872 |
| 1729718940 | 0.5 | 0.0767 | 18.12 | 0.45 | 0.5 | 0.45 | 1212 |
| 1729632300 | 0.4233 | 0.0233 | 5.83 | 0.414 | 0.4233 | 0.4 | 1432 |
| 1729545600 | 0.4 | -0.15 | -27.27 | 0.55 | 0.56 | 0.4 | 6022 |
| 1729286400 | 0.55 | -0.5 | -47.62 | 1.05 | 1.05 | 0.4001 | 14036 |
| 1729200000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 200 |
| 1729113960 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 400 |
| 1729027680 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.05 | 330 |
| 1728940800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1728681600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1728595200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1728508800 | 1.08 | -0.22 | -16.92 | 1.08 | 1.08 | 1.08 | 200 |
| 1728422580 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 200 |
| 1728336000 | 1.25 | 0.19 | 17.92 | 1.25 | 1.25 | 1.25 | 200 |
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
