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 | -0.04025 | -8.27763496144 | 0.48625 | 0.5 | 0.44 | 64861 | 0.47900282 | CS |
| 4 | -0.0515 | -10.351758794 | 0.4975 | 0.504 | 0.44 | 130926 | 0.4737233 | CS |
| 12 | 0.06765 | 17.8802695916 | 0.37835 | 0.57495 | 0.3725 | 161123 | 0.4882246 | CS |
| 26 | 0.0543 | 13.8626499872 | 0.3917 | 0.57495 | 0.32 | 121158 | 0.45204794 | CS |
| 52 | 0.3042 | 214.527503526 | 0.1418 | 0.57495 | 0.1418 | 135425 | 0.3706721 | CS |
| 156 | -0.044 | -8.97959183673 | 0.49 | 0.68 | 0.08 | 122200 | 0.30263178 | CS |
| 260 | 0.1741 | 64.0308937109 | 0.2719 | 0.849 | 0.08 | 147705 | 0.42916619 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.46 | -0.02 | -4.17 | 0.487 | 0.487 | 0.45585 | 32690 |
| 1732746540 | 0.48 | -0.004 | -0.83 | 0.48 | 0.485 | 0.47 | 25177 |
| 1732660140 | 0.484 | 0.006 | 1.26 | 0.4943 | 0.5 | 0.4835 | 133040 |
| 1732573560 | 0.478 | -0.0011 | -0.23 | 0.48625 | 0.495 | 0.4745 | 68535 |
| 1732314000 | 0.4791 | 0.0014 | 0.29 | 0.4887 | 0.494 | 0.4741 | 181791 |
| 1732227900 | 0.4777 | 0.0027 | 0.57 | 0.4782 | 0.5019 | 0.47605 | 144221 |
| 1732141740 | 0.475 | -0.005 | -1.04 | 0.485 | 0.4959 | 0.475 | 105225 |
| 1732054800 | 0.48 | -0.002 | -0.41 | 0.456 | 0.495 | 0.456 | 127121 |
| 1731968640 | 0.482 | 0.03445 | 7.70 | 0.4549 | 0.4972 | 0.4549 | 255771 |
| 1731709260 | 0.44755 | -0.01453 | -3.14 | 0.46935 | 0.46935 | 0.4401 | 116218 |
| 1731622800 | 0.46208 | 0.00408 | 0.89 | 0.4477 | 0.4718 | 0.4477 | 190183 |
| 1731536760 | 0.458 | 0.008 | 1.78 | 0.445 | 0.4613 | 0.445 | 72482 |
| 1731450480 | 0.45 | -0.016 | -3.43 | 0.4677 | 0.4677 | 0.443 | 99895 |
| 1731363600 | 0.466 | -0.00395 | -0.84 | 0.47 | 0.475 | 0.44 | 354453 |
| 1731104400 | 0.46995 | -0.02205 | -4.48 | 0.48323 | 0.49 | 0.4611 | 108292 |
| 1731018540 | 0.492 | 0.0195 | 4.13 | 0.475 | 0.5 | 0.475 | 141460 |
| 1730931600 | 0.4725 | -0.0175 | -3.57 | 0.48 | 0.4901 | 0.4611 | 172046 |
| 1730845680 | 0.49 | -0.0098 | -1.96 | 0.5 | 0.504 | 0.487 | 59091 |
| 1730759160 | 0.4998 | -0.0002 | -0.04 | 0.4975 | 0.50312 | 0.495 | 99905 |
| 1730496420 | 0.5 | -0.01235 | -2.41 | 0.508055 | 0.5123 | 0.5 | 55955 |
| 1730409780 | 0.51235 | 0.00035 | 0.07 | 0.516 | 0.517 | 0.5 | 225058 |
| 1730323500 | 0.512 | -0.002 | -0.39 | 0.506 | 0.5218 | 0.506 | 213243 |
| 1730237280 | 0.514 | 0.0038 | 0.74 | 0.5056 | 0.528 | 0.5056 | 281638 |
| 1730150880 | 0.5102 | -0.02673 | -4.98 | 0.54 | 0.55 | 0.51 | 617019 |
| 1729891500 | 0.53693 | 0.01693 | 3.26 | 0.5311 | 0.5406 | 0.53 | 180986 |
| 1729805160 | 0.52 | 0.005 | 0.97 | 0.52 | 0.5334 | 0.515 | 189039 |
| 1729718940 | 0.515 | -0.005 | -0.96 | 0.51 | 0.52202 | 0.5016 | 211850 |
| 1729632300 | 0.52 | -0.03 | -5.45 | 0.556 | 0.5719999 | 0.5 | 1227758 |
| 1729545600 | 0.55 | 0.03 | 5.77 | 0.5346 | 0.57495 | 0.5259 | 254509 |
| 1729286400 | 0.52 | 0.007 | 1.36 | 0.515 | 0.53 | 0.51365 | 201304 |
| 1729200000 | 0.513 | -0.0092 | -1.76 | 0.5285 | 0.533 | 0.513 | 160334 |
| 1729113960 | 0.5222 | 0.02174 | 4.34 | 0.504 | 0.5254 | 0.49983 | 209043 |
| 1729027680 | 0.50046 | 0.01841 | 3.82 | 0.485 | 0.515 | 0.4701 | 296675 |
| 1728941220 | 0.48205 | 0.01605 | 3.44 | 0.48 | 0.4825 | 0.478035 | 38471 |
| 1728681900 | 0.466 | 0.0073 | 1.59 | 0.45995 | 0.47 | 0.45915 | 158140 |
| 1728595560 | 0.4587 | 0.0027 | 0.59 | 0.46 | 0.4663 | 0.4587 | 62065 |
| 1728508800 | 0.456 | -0.014 | -2.98 | 0.46 | 0.47 | 0.456 | 136090 |
| 1728422580 | 0.47 | 0 | 0.00 | 0.4844 | 0.4844 | 0.4661 | 61625 |
| 1728336000 | 0.47 | -0.0194 | -3.96 | 0.49 | 0.49 | 0.47 | 113883 |
| 1728077220 | 0.4894 | -0.0056 | -1.13 | 0.4935 | 0.5 | 0.48 | 33292 |
| 1727990760 | 0.495 | 0 | 0.00 | 0.49425 | 0.5034 | 0.4839 | 92650 |
| 1727904000 | 0.495 | 0.0449 | 9.98 | 0.457 | 0.5342 | 0.457 | 287649 |
| 1727818140 | 0.4501 | 0.0007 | 0.16 | 0.475 | 0.475 | 0.4501 | 37011 |
| 1727731380 | 0.4494 | -0.0203 | -4.32 | 0.4625 | 0.47 | 0.4494 | 52811 |
| 1727472000 | 0.4697 | -0.009 | -1.88 | 0.47 | 0.4716 | 0.46 | 22436 |
| 1727386200 | 0.4787 | -0.0056 | -1.16 | 0.4875 | 0.4875 | 0.4748 | 47515 |
| 1727299200 | 0.4843 | 0.0084 | 1.77 | 0.467095 | 0.49125 | 0.46535 | 51657 |
| 1727212800 | 0.4759 | 0.006 | 1.28 | 0.45776 | 0.4759 | 0.45776 | 96066 |
| 1727126940 | 0.4699 | 0.0119 | 2.60 | 0.4146 | 0.4799 | 0.4146 | 104180 |
| 1726867200 | 0.458 | -0.017 | -3.58 | 0.4764 | 0.4896 | 0.458 | 122062 |
| 1726781220 | 0.475 | 0.018 | 3.94 | 0.47 | 0.4911 | 0.47 | 189665 |
| 1726694460 | 0.457 | 0.017777 | 4.05 | 0.44965 | 0.47 | 0.4331 | 189005 |
| 1726608240 | 0.439223 | -0.000777 | -0.18 | 0.44 | 0.45 | 0.4331 | 65182 |
| 1726521720 | 0.44 | 0.0312 | 7.63 | 0.4192 | 0.4496 | 0.4192 | 157018 |
| 1726262940 | 0.4088 | 0.00073 | 0.18 | 0.4099999 | 0.42 | 0.3826 | 148690 |
| 1726176540 | 0.40807 | 0.01717 | 4.39 | 0.3934 | 0.4199 | 0.3911 | 145943 |
| 1726090140 | 0.3909 | 0.0009 | 0.23 | 0.39 | 0.3909 | 0.3725 | 167977 |
| 1726003500 | 0.39 | 0.00319 | 0.82 | 0.39 | 0.3902 | 0.3868 | 45065 |
| 1725917160 | 0.38681 | 0.00096 | 0.25 | 0.37835 | 0.39 | 0.37835 | 68116 |
| 1725658020 | 0.38585 | -0.00885 | -2.24 | 0.3903499 | 0.391 | 0.375 | 82000 |
| 1725571440 | 0.3947 | 0.0047 | 1.21 | 0.4099999 | 0.4099999 | 0.3947 | 38575 |
| 1725485040 | 0.39 | -0.0001 | -0.03 | 0.391368 | 0.39722 | 0.39 | 55269 |
| 1725398880 | 0.3901 | -0.0193 | -4.71 | 0.4138 | 0.4138 | 0.3901 | 99822 |
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
