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 | -0.01 | -1.75438596491 | 0.57 | 0.57 | 0.5176 | 7164 | 0.56213621 | CS |
| 4 | 0.01768 | 3.26006785662 | 0.54232 | 0.58 | 0.5105 | 13401 | 0.54666681 | CS |
| 12 | 0.02375 | 4.4289044289 | 0.53625 | 0.6089 | 0.4957 | 35266 | 0.53506241 | CS |
| 26 | -0.06716 | -10.7085911091 | 0.62716 | 0.7 | 0.4957 | 67237 | 0.60237715 | CS |
| 52 | 0.049958 | 9.79487963736 | 0.510042 | 0.7 | 0.4957 | 84302 | 0.60323941 | CS |
| 156 | 0.0242 | 4.51661067563 | 0.5358 | 0.7 | 0.3936 | 128124 | 0.55918297 | CS |
| 260 | 0.01 | 1.81818181818 | 0.55 | 0.7 | 0.3863 | 114990 | 0.53502135 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.56 | 0.018 | 3.32 | 0.5175999 | 0.5686 | 0.5175999 | 51270 |
| 1739485740 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1739399340 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1739312940 | 0.542 | -0.02288 | -4.05 | 0.542 | 0.542 | 0.542 | 4501 |
| 1739226000 | 0.56488 | -0.00262 | -0.46 | 0.56488 | 0.56488 | 0.56488 | 190 |
| 1738967160 | 0.5675 | 0.0275 | 5.09 | 0.5699999 | 0.5699999 | 0.5675 | 16800 |
| 1738880880 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738794480 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738708080 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.54 | 1000 |
| 1738621740 | 0.5699999 | 0.0119999 | 2.15 | 0.55 | 0.5699999 | 0.55 | 7500 |
| 1738362000 | 0.558 | -0.007 | -1.24 | 0.5586 | 0.5586 | 0.556 | 2950 |
| 1738276080 | 0.5649999 | 0.0249999 | 4.63 | 0.58 | 0.58 | 0.5649999 | 337 |
| 1738189740 | 0.54 | -0.001 | -0.18 | 0.5699999 | 0.5699999 | 0.54 | 22555 |
| 1738103280 | 0.541 | -0.009 | -1.64 | 0.55 | 0.55 | 0.541 | 60923 |
| 1738016820 | 0.55 | 0.005 | 0.92 | 0.56 | 0.56 | 0.55 | 1621 |
| 1737757440 | 0.545 | 0.005 | 0.93 | 0.545 | 0.545 | 0.545 | 155 |
| 1737671220 | 0.54 | -0.04 | -6.90 | 0.54 | 0.545 | 0.5382 | 42697 |
| 1737584640 | 0.58 | 0.04 | 7.41 | 0.5625 | 0.58 | 0.517 | 12491 |
| 1737498540 | 0.54 | -0.00232 | -0.43 | 0.5105 | 0.56 | 0.5105 | 27145 |
| 1737152880 | 0.54232 | -0.04788 | -8.11 | 0.54232 | 0.54232 | 0.54232 | 155 |
| 1737066000 | 0.5901999 | 0 | 0.00 | 0.5901999 | 0.5901999 | 0.5901999 | 0 |
| 1736979600 | 0.5901999 | 0 | 0.00 | 0.5901999 | 0.5901999 | 0.5901999 | 0 |
| 1736893200 | 0.5901999 | 0 | 0.00 | 0.5901999 | 0.5901999 | 0.5901999 | 0 |
| 1736806800 | 0.5901999 | 0.0202 | 3.54 | 0.5901999 | 0.5901999 | 0.55155 | 3712 |
| 1736547720 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
| 1736375340 | 0.55 | 0.013 | 2.42 | 0.55 | 0.55 | 0.55 | 81900 |
| 1736288760 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1736202360 | 0.537 | -0.033 | -5.79 | 0.537 | 0.6089 | 0.537 | 45880 |
| 1735942980 | 0.5699999 | 0.0391999 | 7.39 | 0.5699999 | 0.5699999 | 0.551 | 56500 |
| 1735856760 | 0.5308 | 0 | 0.00 | 0.5308 | 0.5308 | 0.5308 | 0 |
| 1735683960 | 0.5308 | -0.0319 | -5.67 | 0.5308 | 0.5308 | 0.5308 | 1300 |
| 1735597740 | 0.5627 | 0.0372 | 7.08 | 0.5627 | 0.5627 | 0.5627 | 8000 |
| 1735338000 | 0.5255 | -0.0145 | -2.69 | 0.56565 | 0.56565 | 0.5254 | 53800 |
| 1735252020 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 146000 |
| 1735078200 | 0.56 | 0.026515 | 4.97 | 0.56 | 0.56 | 0.56 | 15000 |
| 1734992400 | 0.533485 | 0.000655 | 0.12 | 0.533485 | 0.533485 | 0.533485 | 20000 |
| 1734733200 | 0.53283 | -0.01217 | -2.23 | 0.5067 | 0.53283 | 0.5067 | 400 |
| 1734647340 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1734560940 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 20000 |
| 1734474540 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1734388140 | 0.545 | -0.035 | -6.03 | 0.5077 | 0.5699999 | 0.5077 | 17320 |
| 1734128940 | 0.58 | 0.0683 | 13.35 | 0.58 | 0.58 | 0.58 | 500 |
| 1734042480 | 0.5117 | -0.0306 | -5.64 | 0.5117 | 0.5117 | 0.5117 | 29700 |
| 1733955900 | 0.5423 | -0.0016 | -0.29 | 0.5423 | 0.5423 | 0.5423 | 201000 |
| 1733869200 | 0.5439 | -0.0211 | -3.73 | 0.5177 | 0.5439 | 0.5177 | 14166 |
| 1733782800 | 0.5649999 | 0.0333999 | 6.28 | 0.56 | 0.5649999 | 0.56 | 66101 |
| 1733523600 | 0.5316 | -0.00352 | -0.66 | 0.5351 | 0.54 | 0.5316 | 86000 |
| 1733437380 | 0.53512 | 0 | 0.00 | 0.53512 | 0.53512 | 0.53512 | 0 |
| 1733350980 | 0.53512 | 0.03402 | 6.79 | 0.54 | 0.54 | 0.5202 | 25767 |
| 1733264700 | 0.5011 | 0.0011 | 0.22 | 0.52428 | 0.5325 | 0.5011 | 144500 |
| 1733178180 | 0.5 | 0.0024 | 0.48 | 0.5 | 0.5 | 0.5 | 100000 |
| 1732919340 | 0.4976 | 0 | 0.00 | 0.4976 | 0.4976 | 0.4976 | 0 |
| 1732746540 | 0.4976 | -0.0324 | -6.11 | 0.4976 | 0.4976 | 0.4976 | 20000 |
| 1732660140 | 0.53 | -0.002 | -0.38 | 0.5362 | 0.5362 | 0.53 | 5300 |
| 1732573560 | 0.532 | 0.002 | 0.38 | 0.4957 | 0.541 | 0.4957 | 77200 |
| 1732314000 | 0.53 | 0.03 | 6.00 | 0.53625 | 0.54 | 0.526 | 38100 |
| 1732227900 | 0.5 | -0.0351 | -6.56 | 0.52 | 0.52 | 0.5 | 10091 |
| 1732141740 | 0.5351 | -0.0349 | -6.12 | 0.54 | 0.54 | 0.5351 | 12224 |
| 1732055040 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731968640 | 0.5699999 | 0.0449999 | 8.57 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
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
