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 | -0.01104 | -1.8587736135 | 0.59394 | 0.5948 | 0.525 | 81391 | 0.56175875 | CS |
| 4 | -0.1271 | -17.9014084507 | 0.71 | 0.75 | 0.525 | 55975 | 0.62211408 | CS |
| 12 | 0.1052 | 22.0221896588 | 0.4777 | 0.99 | 0.4777 | 42439 | 0.66952958 | CS |
| 26 | -0.6271 | -51.826446281 | 1.21 | 1.25 | 0.4777 | 48409 | 0.77642765 | CS |
| 52 | -1.2171 | -67.6166666667 | 1.8 | 2 | 0.4777 | 49574 | 1.10543158 | CS |
| 156 | -1.8571 | -76.1106557377 | 2.44 | 3.3 | 0.4777 | 56050 | 1.85893417 | CS |
| 260 | -0.269988 | -31.6557390888 | 0.852888 | 5.17 | 0.4777 | 92458 | 2.7234782 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.5829 | 0.0310001 | 5.62 | 0.5634 | 0.5895 | 0.5634 | 24881 |
| 1732746540 | 0.5518999 | 0.0118999 | 2.20 | 0.54 | 0.5558999 | 0.5366 | 41730 |
| 1732660140 | 0.54 | -0.032 | -5.59 | 0.5733 | 0.5733 | 0.525 | 86456 |
| 1732573560 | 0.5719999 | -0.0044 | -0.76 | 0.59394 | 0.5948 | 0.559 | 172495 |
| 1732314000 | 0.5764 | 0.0189 | 3.39 | 0.56 | 0.5986 | 0.54 | 15594 |
| 1732227900 | 0.5575 | -0.00015 | -0.03 | 0.54 | 0.5658 | 0.537525 | 27546 |
| 1732141740 | 0.55765 | 0.01395 | 2.57 | 0.576 | 0.576 | 0.5497 | 37580 |
| 1732054800 | 0.5437 | -0.0107 | -1.93 | 0.5538999 | 0.559825 | 0.54 | 31866 |
| 1731968640 | 0.5544 | -0.0256 | -4.41 | 0.62128 | 0.62128 | 0.5373 | 43178 |
| 1731709260 | 0.58 | -0.0377 | -6.10 | 0.6274 | 0.6415999 | 0.5777 | 97418 |
| 1731622800 | 0.6177 | -0.03638 | -5.56 | 0.6532599 | 0.6532599 | 0.6125 | 61490 |
| 1731536760 | 0.65408 | -0.00812 | -1.23 | 0.6538 | 0.668256 | 0.64092 | 19159 |
| 1731450480 | 0.6622 | -0.04156 | -5.91 | 0.72 | 0.72 | 0.6473 | 138561 |
| 1731363600 | 0.70376 | -0.02624 | -3.59 | 0.6132 | 0.7213 | 0.6132 | 80957 |
| 1731104400 | 0.73 | -0.005 | -0.68 | 0.72717 | 0.73185 | 0.7124 | 23333 |
| 1731018540 | 0.735 | -0.01 | -1.34 | 0.75 | 0.75 | 0.7302 | 64661 |
| 1730931600 | 0.745 | 0.005 | 0.68 | 0.7332999 | 0.75 | 0.7332999 | 23550 |
| 1730845680 | 0.74 | -0.00665 | -0.89 | 0.74748 | 0.74748 | 0.7261 | 34020 |
| 1730759160 | 0.74665 | 0.02775 | 3.86 | 0.71 | 0.75 | 0.71 | 39054 |
| 1730496420 | 0.7189 | -0.021 | -2.84 | 0.74 | 0.751 | 0.7189 | 93014 |
| 1730409780 | 0.7399 | -0.0085 | -1.14 | 0.675 | 0.7557 | 0.675 | 22748 |
| 1730323500 | 0.7484 | -0.0116 | -1.53 | 0.75815 | 0.767 | 0.7484 | 25565 |
| 1730237280 | 0.76 | 0.019 | 2.56 | 0.75 | 0.7675999 | 0.7354 | 24283 |
| 1730150880 | 0.741 | -0.0078 | -1.04 | 0.726 | 0.75094 | 0.72357 | 8627 |
| 1729891500 | 0.7488 | 0.0389 | 5.48 | 0.6411 | 0.757 | 0.6411 | 24328 |
| 1729805160 | 0.7099 | -0.0078 | -1.09 | 0.7033 | 0.7123 | 0.6699 | 101945 |
| 1729718940 | 0.7177 | -0.0173 | -2.35 | 0.74 | 0.74 | 0.7125 | 7147 |
| 1729632300 | 0.735 | -0.00995 | -1.34 | 0.74916 | 0.74916 | 0.71975 | 34069 |
| 1729545600 | 0.74495 | -0.03505 | -4.49 | 0.7332999 | 0.8 | 0.7332999 | 35329 |
| 1729286400 | 0.78 | -0.0234 | -2.91 | 0.7377 | 0.8001 | 0.7377 | 17751 |
| 1729200000 | 0.8034 | 0.031 | 4.01 | 0.79054 | 0.82385 | 0.7857 | 17058 |
| 1729113960 | 0.7724 | 0.0215 | 2.86 | 0.77415 | 0.78398 | 0.7719 | 35385 |
| 1729027680 | 0.7509 | -0.0491 | -6.14 | 0.7853 | 0.7853 | 0.7509 | 24341 |
| 1728941220 | 0.8 | 0.0167 | 2.13 | 0.7833 | 0.8649 | 0.7833 | 15442 |
| 1728681900 | 0.7833 | 0.0033 | 0.42 | 0.99 | 0.99 | 0.7766 | 61189 |
| 1728595560 | 0.78 | -0.0033 | -0.42 | 0.7657 | 0.7925 | 0.7657 | 25350 |
| 1728508800 | 0.7833 | -0.0144 | -1.81 | 0.8 | 0.8 | 0.7778 | 14778 |
| 1728422580 | 0.7977 | 0.0044 | 0.55 | 0.8124 | 0.824 | 0.796953 | 38315 |
| 1728336000 | 0.7933 | 0.0356 | 4.70 | 0.8847 | 0.8847 | 0.768 | 56658 |
| 1728077220 | 0.7577 | -0.0323 | -4.09 | 0.8298 | 0.8367 | 0.7577 | 21889 |
| 1727990760 | 0.79 | 0.020525 | 2.67 | 0.76836 | 0.8021 | 0.76836 | 30847 |
| 1727904000 | 0.769475 | -0.089275 | -10.40 | 0.8198 | 0.838535 | 0.7466 | 12095 |
| 1727818140 | 0.85875 | -0.01455 | -1.67 | 0.922 | 0.93345 | 0.8333 | 56680 |
| 1727731380 | 0.8733 | 0.050255 | 6.11 | 0.8671 | 0.9147 | 0.85 | 44171 |
| 1727472000 | 0.823045 | 0.113045 | 15.92 | 0.7251 | 0.8277 | 0.7251 | 87658 |
| 1727386200 | 0.71 | 0.1843001 | 35.06 | 0.55 | 0.7171999 | 0.55 | 124766 |
| 1727299200 | 0.5256999 | -0.0043 | -0.81 | 0.5234 | 0.53835 | 0.5233 | 2308 |
| 1727212800 | 0.53 | 0 | 0.00 | 0.5336999 | 0.53652 | 0.5227 | 11131 |
| 1727126940 | 0.53 | -0.0317 | -5.64 | 0.5502 | 0.5598 | 0.5261 | 33791 |
| 1726867200 | 0.5617 | -0.0167 | -2.89 | 0.5865 | 0.5865 | 0.5542 | 17815 |
| 1726781220 | 0.5784 | 0.0284 | 5.16 | 0.5522 | 0.57979 | 0.5522 | 22310 |
| 1726694460 | 0.55 | 0.02495 | 4.75 | 0.5354 | 0.55 | 0.5172 | 24039 |
| 1726608240 | 0.52505 | -0.00495 | -0.93 | 0.53 | 0.54 | 0.522 | 22672 |
| 1726521720 | 0.53 | 0.01 | 1.92 | 0.4995 | 0.53235 | 0.4995 | 27085 |
| 1726262940 | 0.52 | -0.0028 | -0.54 | 0.5178 | 0.54464 | 0.51665 | 42114 |
| 1726176540 | 0.5228 | -0.0149 | -2.77 | 0.5377 | 0.54 | 0.5228 | 3961 |
| 1726090140 | 0.5377 | 0.0209 | 4.04 | 0.52 | 0.55 | 0.52 | 17320 |
| 1726003500 | 0.5168 | -0.01107 | -2.10 | 0.5193 | 0.542 | 0.506 | 62650 |
| 1725917160 | 0.5278699 | 0.0018699 | 0.36 | 0.4777 | 0.535042 | 0.4777 | 91765 |
| 1725658020 | 0.526 | -0.042925 | -7.54 | 0.5535 | 0.5535 | 0.526 | 39150 |
| 1725571440 | 0.568925 | 0.018925 | 3.44 | 0.5365 | 0.5699999 | 0.5365 | 3417 |
| 1725485040 | 0.55 | 0.016 | 3.00 | 0.5231 | 0.55 | 0.5231 | 8914 |
| 1725398880 | 0.534 | -0.026 | -4.64 | 0.5 | 0.56 | 0.5 | 58013 |
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
