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 | 0.0428 | 163.358778626 | 0.0262 | 0.08455 | 0.0262 | 236541 | 0.05574881 | CS |
| 4 | 0.036 | 109.090909091 | 0.033 | 0.08455 | 0.0243 | 123276 | 0.04136749 | CS |
| 12 | 0.03 | 76.9230769231 | 0.039 | 0.08455 | 0.0243 | 92896 | 0.03828569 | CS |
| 26 | -5.681 | -98.8 | 5.75 | 5.75 | 0.0243 | 194926 | 0.05165161 | CS |
| 52 | -5.681 | -98.8 | 5.75 | 5.75 | 0.0243 | 192633 | 0.05165161 | CS |
| 156 | -5.681 | -98.8 | 5.75 | 5.75 | 0.0243 | 181931 | 0.05165161 | CS |
| 260 | -5.681 | -98.8 | 5.75 | 5.75 | 0.0243 | 176062 | 0.05165161 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.069 | 0 | 0.00 | 0.0595 | 0.08455 | 0.0595 | 127748 |
| 1732314000 | 0.069 | 0.0265 | 62.35 | 0.0425 | 0.0703 | 0.0425 | 477017 |
| 1732227900 | 0.0425 | -0.0092 | -17.79 | 0.045 | 0.05395 | 0.0404 | 47864 |
| 1732141740 | 0.0517 | 0.0194 | 60.06 | 0.0322 | 0.055295 | 0.0322 | 491054 |
| 1732054800 | 0.0323 | -0.0016 | -4.72 | 0.0339 | 0.0358 | 0.0320999 | 34357 |
| 1731968640 | 0.0339 | 0.0077 | 29.39 | 0.0262 | 0.04 | 0.0262 | 132414 |
| 1731709260 | 0.0262 | 0.0002 | 0.77 | 0.0261 | 0.0262 | 0.0261 | 3677 |
| 1731622800 | 0.026 | -0.0001 | -0.38 | 0.0261 | 0.03 | 0.025 | 84349 |
| 1731536760 | 0.0261 | 0.0001 | 0.38 | 0.0254999 | 0.02785 | 0.0254999 | 148063 |
| 1731450480 | 0.026 | 0 | 0.00 | 0.026 | 0.027375 | 0.025 | 14524 |
| 1731363600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 12735 |
| 1731104400 | 0.026 | -0.001855 | -6.66 | 0.03 | 0.03 | 0.026 | 175456 |
| 1731018540 | 0.027855 | 0.0023551 | 9.24 | 0.02475 | 0.03 | 0.0247 | 11398 |
| 1730931600 | 0.0254999 | -0.0022 | -7.94 | 0.027 | 0.027 | 0.0243 | 39000 |
| 1730845680 | 0.0277 | 0 | 0.00 | 0.027 | 0.03 | 0.027 | 30822 |
| 1730759160 | 0.0277 | -0.0013 | -4.48 | 0.028 | 0.032 | 0.0277 | 25861 |
| 1730496420 | 0.029 | -0.0001 | -0.34 | 0.037 | 0.037 | 0.028 | 258194 |
| 1730409780 | 0.0291 | 0.0002 | 0.69 | 0.03 | 0.037 | 0.029 | 124794 |
| 1730323500 | 0.0289 | -0.0057 | -16.47 | 0.032 | 0.0369 | 0.0289 | 275296 |
| 1730237280 | 0.0346 | 0.0016 | 4.85 | 0.033 | 0.035 | 0.032 | 50612 |
| 1730150880 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 28042 |
| 1729891500 | 0.033 | 0.002 | 6.45 | 0.031 | 0.0438 | 0.029 | 196207 |
| 1729805160 | 0.031 | -0.0011 | -3.43 | 0.031 | 0.035 | 0.031 | 6924 |
| 1729718940 | 0.0320999 | -0.0014 | -4.18 | 0.0320999 | 0.04 | 0.0289 | 8182 |
| 1729632300 | 0.0335 | -0.0025 | -6.94 | 0.035 | 0.035 | 0.032 | 28443 |
| 1729545600 | 0.036 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 5763 |
| 1729286400 | 0.036 | -0.007 | -16.28 | 0.0352 | 0.04 | 0.034 | 38734 |
| 1729200000 | 0.0429999 | 0.0079999 | 22.86 | 0.035 | 0.0429999 | 0.031 | 317471 |
| 1729113960 | 0.035 | -0.002 | -5.41 | 0.037 | 0.03995 | 0.0343 | 25267 |
| 1729027680 | 0.037 | 0.006 | 19.35 | 0.03 | 0.0439 | 0.03 | 109481 |
| 1728941220 | 0.031 | -0.001 | -3.13 | 0.0299 | 0.034 | 0.0299 | 3572 |
| 1728681900 | 0.032 | -0.001 | -3.03 | 0.03275 | 0.03425 | 0.032 | 36295 |
| 1728595560 | 0.033 | -0.0089 | -21.24 | 0.0387 | 0.04005 | 0.029 | 1121620 |
| 1728508800 | 0.0419 | 0.0034 | 8.83 | 0.0386 | 0.048 | 0.0386 | 29441 |
| 1728422580 | 0.0385 | 0 | 0.00 | 0.0351 | 0.0385 | 0.0351 | 9153 |
| 1728336000 | 0.0385 | 0.0005 | 1.32 | 0.038 | 0.047 | 0.038 | 63320 |
| 1728077220 | 0.038 | 0.003 | 8.57 | 0.035 | 0.0415 | 0.035 | 47769 |
| 1727990760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10083 |
| 1727904000 | 0.035 | 0.0009 | 2.64 | 0.035 | 0.0449 | 0.034 | 41298 |
| 1727818140 | 0.0341 | -0.0059 | -14.75 | 0.032 | 0.0512 | 0.032 | 9773 |
| 1727731380 | 0.04 | 0 | 0.00 | 0.04205 | 0.052 | 0.04 | 68457 |
| 1727472000 | 0.04 | 0.0099 | 32.89 | 0.034 | 0.0514 | 0.034 | 140813 |
| 1727386200 | 0.0301 | -0.0019 | -5.94 | 0.03 | 0.03854 | 0.03 | 15444 |
| 1727299200 | 0.032 | 0.0018 | 5.96 | 0.03 | 0.032 | 0.03 | 6088 |
| 1727212800 | 0.0302 | 0.0001 | 0.33 | 0.0313 | 0.0407 | 0.0301 | 12450 |
| 1727126940 | 0.0301 | 0 | 0.00 | 0.0289 | 0.0412 | 0.028 | 9338 |
| 1726867200 | 0.0301 | -0.0009 | -2.90 | 0.0281 | 0.03444 | 0.0281 | 4505 |
| 1726781220 | 0.031 | -0.0088 | -22.11 | 0.0398 | 0.0398 | 0.028 | 51090 |
| 1726694460 | 0.0398 | 0.0078 | 24.38 | 0.032 | 0.0399 | 0.0282 | 136665 |
| 1726608240 | 0.032 | -0.0006 | -1.84 | 0.03719 | 0.04 | 0.032 | 15631 |
| 1726521720 | 0.0325999 | -0.0005 | -1.51 | 0.0331 | 0.0407 | 0.032 | 19181 |
| 1726262940 | 0.0331 | -5.0E-5 | -0.15 | 0.0333 | 0.0596 | 0.033 | 90434 |
| 1726176540 | 0.03315 | -0.0002 | -0.60 | 0.0333 | 0.0333 | 0.033 | 6681 |
| 1726090140 | 0.03335 | -0.00065 | -1.91 | 0.034 | 0.0379 | 0.0333 | 42876 |
| 1726003500 | 0.034 | 0.00085 | 2.56 | 0.033 | 0.03955 | 0.033 | 18554 |
| 1725917160 | 0.03315 | -0.00455 | -12.07 | 0.0377 | 0.0377 | 0.03315 | 15500 |
| 1725658020 | 0.0377 | -0.0103 | -21.46 | 0.0377 | 0.0523 | 0.0377 | 38574 |
| 1725571440 | 0.048 | 0.0102 | 26.98 | 0.04792 | 0.0523 | 0.0377 | 14133 |
| 1725485040 | 0.0378 | -0.0002 | -0.53 | 0.0377 | 0.045 | 0.0377 | 10321 |
| 1725398880 | 0.038 | -0.003 | -7.32 | 0.039 | 0.04165 | 0.0377 | 189785 |
| 1725053340 | 0.041 | -0.005 | -10.87 | 0.0461 | 0.0551 | 0.038 | 126287 |
| 1724966400 | 0.046 | -0.005 | -9.80 | 0.0509999 | 0.0509999 | 0.046 | 120160 |
| 1724880360 | 0.0509999 | -0.009 | -15.00 | 0.052 | 0.056 | 0.0509999 | 24710 |
| 1724794080 | 0.06 | 0.004 | 7.14 | 0.052 | 0.06 | 0.052 | 23407 |
| 1724707740 | 0.056 | 0 | 0.00 | 0.056 | 0.0614 | 0.056 | 44755 |
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
