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 | -0.0066 | -17.0984455959 | 0.0386 | 0.04 | 0.0277 | 124995 | 0.03488045 | CS |
| 4 | 0.0069 | 27.4900398406 | 0.0251 | 0.0447 | 0.02 | 200147 | 0.03487763 | CS |
| 12 | 0.0017 | 5.61056105611 | 0.0303 | 0.0447 | 0.02 | 137016 | 0.03160518 | CS |
| 26 | -0.0075 | -18.9873417722 | 0.0395 | 0.0447 | 0.02 | 96533 | 0.03292951 | CS |
| 52 | -0.018 | -36 | 0.05 | 0.058 | 0.02 | 99402 | 0.03836839 | CS |
| 156 | -0.097 | -75.1937984496 | 0.129 | 0.1595 | 0.02 | 115406 | 0.06983498 | CS |
| 260 | -0.0346 | -51.951951952 | 0.0666 | 0.56 | 0.02 | 259967 | 0.21726435 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.032 | -0.0008 | -2.44 | 0.032 | 0.035 | 0.032 | 37020 |
| 1732227900 | 0.0328 | -0.00065 | -1.94 | 0.0277 | 0.0334 | 0.0277 | 101313 |
| 1732141740 | 0.03345 | -0.00155 | -4.43 | 0.0339 | 0.035 | 0.03195 | 136558 |
| 1732054800 | 0.035 | -0.0012 | -3.31 | 0.0354999 | 0.0388999 | 0.03135 | 110982 |
| 1731968640 | 0.0362 | -0.001 | -2.69 | 0.0324 | 0.0365 | 0.0317 | 247629 |
| 1731709260 | 0.0371999 | 0 | 0.00 | 0.0386 | 0.04 | 0.03677 | 28492 |
| 1731622800 | 0.0371999 | 0.0034 | 10.06 | 0.0339 | 0.0398 | 0.0339 | 124073 |
| 1731536760 | 0.0337999 | 0.0013999 | 4.32 | 0.023 | 0.0369 | 0.023 | 241584 |
| 1731450480 | 0.0324 | -0.0016 | -4.71 | 0.0316 | 0.036 | 0.0285 | 354161 |
| 1731363600 | 0.034 | -0.0089 | -20.75 | 0.0387 | 0.0429 | 0.034 | 95292 |
| 1731104400 | 0.0429 | 0.0034 | 8.61 | 0.0347 | 0.0446999 | 0.0347 | 1014980 |
| 1731018540 | 0.0395 | 0.0061 | 18.26 | 0.0237 | 0.0439 | 0.0237 | 385030 |
| 1730931600 | 0.0334 | 0.00392 | 13.30 | 0.03 | 0.0334 | 0.0281 | 224695 |
| 1730845680 | 0.02948 | 0.00193 | 7.01 | 0.029 | 0.03 | 0.0252 | 104038 |
| 1730759160 | 0.02755 | 0.00375 | 15.76 | 0.023365 | 0.03 | 0.023365 | 77650 |
| 1730496420 | 0.0238 | -0.0002 | -0.83 | 0.0234 | 0.02517 | 0.022 | 143840 |
| 1730409780 | 0.024 | -0.00062 | -2.52 | 0.0251 | 0.0252 | 0.0226 | 108591 |
| 1730323500 | 0.02462 | 0.00012 | 0.49 | 0.02 | 0.02462 | 0.02 | 170576 |
| 1730237280 | 0.0245 | -0.00175 | -6.67 | 0.0235 | 0.02585 | 0.0235 | 63133 |
| 1730150880 | 0.02625 | 0.00015 | 0.57 | 0.0256 | 0.0278 | 0.0223 | 160421 |
| 1729891500 | 0.0261 | -0.0002 | -0.76 | 0.0251 | 0.029 | 0.0251 | 109899 |
| 1729805160 | 0.0263 | 0 | 0.00 | 0.0261 | 0.0263 | 0.0254 | 141341 |
| 1729718940 | 0.0263 | 0.000975 | 3.85 | 0.026 | 0.0263 | 0.025 | 60512 |
| 1729632300 | 0.025325 | 0.000925 | 3.79 | 0.0247 | 0.027665 | 0.0231 | 95877 |
| 1729545600 | 0.0244 | 0.0009 | 3.83 | 0.0207 | 0.0259 | 0.0207 | 194650 |
| 1729286400 | 0.0235 | -0.0023 | -8.91 | 0.0254999 | 0.0257 | 0.0235 | 25706 |
| 1729200000 | 0.0258 | -0.0033 | -11.34 | 0.0295 | 0.0295 | 0.0221 | 268732 |
| 1729113960 | 0.0291 | 0.0006 | 2.11 | 0.02805 | 0.0291 | 0.028 | 111218 |
| 1729027680 | 0.0285 | 0 | 0.00 | 0.0286 | 0.0294 | 0.028 | 225050 |
| 1728941220 | 0.0285 | 0.0005 | 1.79 | 0.0295 | 0.0295 | 0.0285 | 13716 |
| 1728681900 | 0.028 | -0.00039 | -1.37 | 0.03115 | 0.03115 | 0.027 | 28534 |
| 1728595560 | 0.02839 | 0.00139 | 5.15 | 0.027 | 0.0299 | 0.027 | 153531 |
| 1728508800 | 0.027 | -0.0025 | -8.47 | 0.028 | 0.02868 | 0.027 | 13050 |
| 1728422580 | 0.0295 | 0.0002 | 0.68 | 0.03065 | 0.03065 | 0.027 | 140665 |
| 1728336000 | 0.0293 | -0.0004 | -1.35 | 0.0283 | 0.0319 | 0.028 | 138245 |
| 1728077220 | 0.0297 | -0.0003 | -1.00 | 0.027 | 0.033 | 0.027 | 153821 |
| 1727990760 | 0.03 | 0.003 | 11.11 | 0.025 | 0.0305 | 0.025 | 155864 |
| 1727904000 | 0.027 | -0.00025 | -0.92 | 0.027 | 0.027 | 0.0258 | 74503 |
| 1727818140 | 0.02725 | -0.00115 | -4.05 | 0.0289 | 0.029312 | 0.027 | 64822 |
| 1727731380 | 0.0284 | 0.0026 | 10.08 | 0.0251 | 0.0348 | 0.0251 | 57953 |
| 1727472000 | 0.0258 | -0.0066 | -20.37 | 0.0371999 | 0.0371999 | 0.0258 | 211085 |
| 1727386200 | 0.0324 | 0 | 0.00 | 0.0320999 | 0.033 | 0.0269 | 99402 |
| 1727299200 | 0.0324 | -0.0011 | -3.28 | 0.03225 | 0.0325999 | 0.032 | 11417 |
| 1727212800 | 0.0335 | 0.0025 | 8.06 | 0.0302 | 0.0339 | 0.02926 | 351390 |
| 1727126940 | 0.031 | 0.004 | 14.81 | 0.0282 | 0.031 | 0.0282 | 92885 |
| 1726867200 | 0.027 | -0.00025 | -0.92 | 0.0295 | 0.0296 | 0.027 | 59883 |
| 1726781220 | 0.02725 | -0.00075 | -2.68 | 0.0320999 | 0.0320999 | 0.0257 | 110519 |
| 1726694460 | 0.028 | 0.0009 | 3.32 | 0.0283 | 0.032 | 0.028 | 167266 |
| 1726608240 | 0.0271 | 0.0011 | 4.23 | 0.029 | 0.0298 | 0.025 | 65800 |
| 1726521720 | 0.026 | -0.00312 | -10.71 | 0.02745 | 0.02745 | 0.0253 | 12480 |
| 1726262940 | 0.02912 | 0.00099 | 3.52 | 0.0275 | 0.0297 | 0.0275 | 199668 |
| 1726176540 | 0.02813 | -0.00052 | -1.82 | 0.025 | 0.0296 | 0.025 | 115695 |
| 1726090140 | 0.02865 | 0.00105 | 3.80 | 0.0272 | 0.0313 | 0.0257 | 204997 |
| 1726003500 | 0.0276 | -0.0014 | -4.83 | 0.0238 | 0.0319199 | 0.023 | 49645 |
| 1725917160 | 0.029 | 0.00135 | 4.88 | 0.02933 | 0.02935 | 0.028 | 88954 |
| 1725658020 | 0.02765 | 0.00195 | 7.59 | 0.0298 | 0.0298 | 0.0256 | 7809 |
| 1725571440 | 0.0257 | -0.0021 | -7.55 | 0.0248 | 0.0298 | 0.0248 | 38162 |
| 1725485040 | 0.0278 | -0.0022 | -7.33 | 0.02765 | 0.0288 | 0.02765 | 33622 |
| 1725398880 | 0.03 | -0.00095 | -3.07 | 0.03039 | 0.03039 | 0.02895 | 9203 |
| 1725053340 | 0.03095 | -5.0E-5 | -0.16 | 0.0303 | 0.03095 | 0.0295 | 33320 |
| 1724966400 | 0.031 | -0.0006 | -1.90 | 0.0298 | 0.031 | 0.0298 | 15430 |
| 1724880360 | 0.0316 | -5.0E-5 | -0.16 | 0.0295 | 0.03425 | 0.0295 | 11138 |
| 1724794080 | 0.03165 | 0.00195 | 6.57 | 0.0313 | 0.03165 | 0.0313 | 729 |
| 1724707740 | 0.0297 | -0.0033 | -10.00 | 0.033385 | 0.0341 | 0.0297 | 44938 |
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
