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 | -0.000725 | -2.27987421384 | 0.0318 | 0.036 | 0.029 | 197446 | 0.0308053 | CS |
| 4 | -0.014225 | -31.4017660044 | 0.0453 | 0.047 | 0.029 | 170409 | 0.03683809 | CS |
| 12 | -0.016925 | -35.2604166667 | 0.048 | 0.0677 | 0.029 | 136829 | 0.04241318 | CS |
| 26 | -0.022425 | -41.9158878505 | 0.0535 | 0.1799 | 0.0254 | 262005 | 0.06006665 | CS |
| 52 | -0.003925 | -11.2142857143 | 0.035 | 0.1799 | 0.02075 | 234791 | 0.05431027 | CS |
| 156 | -0.068925 | -68.925 | 0.1 | 0.188 | 0.015 | 158051 | 0.05959916 | CS |
| 260 | 0.008975 | 40.6108597285 | 0.0221 | 0.249 | 0.008 | 145642 | 0.06412061 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.031075 | -0.001425 | -4.38 | 0.0325 | 0.0325 | 0.02975 | 16886 |
| 1739485320 | 0.0325 | -0.00049 | -1.49 | 0.03 | 0.034 | 0.0291 | 75686 |
| 1739398920 | 0.03299 | 0.00399 | 13.76 | 0.0311 | 0.0349 | 0.0291 | 244131 |
| 1739312940 | 0.029 | -0.001 | -3.33 | 0.034 | 0.0351 | 0.029 | 389500 |
| 1739226000 | 0.03 | -0.00305 | -9.23 | 0.036 | 0.036 | 0.03 | 190915 |
| 1738967160 | 0.03305 | -0.00195 | -5.57 | 0.0318 | 0.0332 | 0.031 | 87000 |
| 1738880400 | 0.035 | 0.0016 | 4.79 | 0.0318 | 0.035 | 0.0318 | 136950 |
| 1738794000 | 0.0334 | -0.0016 | -4.57 | 0.035 | 0.035 | 0.0334 | 122300 |
| 1738708080 | 0.035 | 0 | 0.00 | 0.0395 | 0.0395 | 0.032 | 239800 |
| 1738621740 | 0.035 | -0.0045 | -11.39 | 0.0354 | 0.0395 | 0.035 | 15123 |
| 1738362000 | 0.0395 | 0 | 0.00 | 0.04 | 0.04 | 0.0395 | 152488 |
| 1738276080 | 0.0395 | 0.0035 | 9.72 | 0.0395 | 0.0395 | 0.03875 | 59000 |
| 1738189740 | 0.036 | 0.0005001 | 1.41 | 0.033 | 0.04 | 0.033 | 198102 |
| 1738103280 | 0.0354999 | -0.0038 | -9.67 | 0.041 | 0.041 | 0.0325999 | 216075 |
| 1738016820 | 0.0393 | -0.0027 | -6.43 | 0.0400999 | 0.045 | 0.0393 | 218493 |
| 1737757440 | 0.042 | -0.001 | -2.33 | 0.0426 | 0.0426 | 0.04 | 153325 |
| 1737671220 | 0.0429999 | -0.00055 | -1.26 | 0.0433 | 0.044 | 0.0429999 | 38544 |
| 1737584640 | 0.04355 | -0.0013 | -2.90 | 0.0449 | 0.0449 | 0.04355 | 165429 |
| 1737498540 | 0.04485 | -0.0004 | -0.88 | 0.045 | 0.047 | 0.0426 | 470380 |
| 1737152880 | 0.04525 | -0.00175 | -3.72 | 0.0453 | 0.0465 | 0.0441 | 64536 |
| 1737066420 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.04555 | 40658 |
| 1736979720 | 0.047 | -0.0005 | -1.05 | 0.049 | 0.049 | 0.0441 | 122348 |
| 1736893380 | 0.0475 | -0.0025 | -5.00 | 0.0677 | 0.0677 | 0.044 | 277210 |
| 1736806800 | 0.05 | 0.0073 | 17.10 | 0.0427 | 0.0548 | 0.0426 | 1510627 |
| 1736547720 | 0.0427 | -0.0006 | -1.39 | 0.044 | 0.044 | 0.0427 | 1500 |
| 1736375340 | 0.0433 | -0.0017 | -3.78 | 0.045 | 0.0455 | 0.0425 | 113363 |
| 1736288940 | 0.045 | 0.000575 | 1.29 | 0.04662 | 0.04662 | 0.0429999 | 23252 |
| 1736202360 | 0.044425 | 0.000425 | 0.97 | 0.0452 | 0.0455 | 0.044425 | 52000 |
| 1735942980 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.045 | 0.0426 | 55134 |
| 1735856700 | 0.0445 | 0.0005 | 1.14 | 0.045 | 0.045 | 0.0445 | 35340 |
| 1735683960 | 0.044 | 0.0005001 | 1.15 | 0.044 | 0.044 | 0.04315 | 31123 |
| 1735597740 | 0.0434999 | 0.0014999 | 3.57 | 0.0429999 | 0.0434999 | 0.0421 | 38000 |
| 1735338000 | 0.042 | -0.002 | -4.55 | 0.0455 | 0.0455 | 0.042 | 61500 |
| 1735252020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 37000 |
| 1735078200 | 0.044 | 0.002 | 4.76 | 0.04375 | 0.044 | 0.04375 | 5530 |
| 1734992400 | 0.042 | 0.00025 | 0.60 | 0.042 | 0.0445 | 0.0415 | 26171 |
| 1734733200 | 0.04175 | -0.002025 | -4.63 | 0.04175 | 0.04175 | 0.04175 | 4220 |
| 1734646800 | 0.043775 | 0.001275 | 3.00 | 0.042 | 0.0448 | 0.042 | 102765 |
| 1734560940 | 0.0425 | -0.0021 | -4.71 | 0.0455 | 0.0455 | 0.0425 | 254771 |
| 1734474360 | 0.0446 | -0.0004 | -0.89 | 0.0455 | 0.0455 | 0.0442 | 2375 |
| 1734388140 | 0.045 | 0.00056 | 1.26 | 0.0434 | 0.045 | 0.0434 | 130188 |
| 1734128940 | 0.04444 | -6.0E-5 | -0.13 | 0.052 | 0.052 | 0.04444 | 14122 |
| 1734042480 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0434 | 63300 |
| 1733955900 | 0.0445 | -0.0005 | -1.11 | 0.049 | 0.049 | 0.043075 | 75927 |
| 1733869200 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.0425 | 105500 |
| 1733782800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0421 | 97976 |
| 1733523600 | 0.045 | 0 | 0.00 | 0.04355 | 0.045 | 0.042535 | 52222 |
| 1733437500 | 0.045 | 0 | 0.00 | 0.04355 | 0.0455 | 0.04355 | 107600 |
| 1733350980 | 0.045 | 0.0029 | 6.89 | 0.048 | 0.048 | 0.04355 | 38150 |
| 1733264700 | 0.0421 | -0.00245 | -5.50 | 0.045 | 0.045 | 0.0421 | 3939 |
| 1733178180 | 0.04455 | -0.00045 | -1.00 | 0.0455 | 0.047 | 0.0421 | 224091 |
| 1732918200 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.045 | 0.045 | 2000 |
| 1732746540 | 0.0455 | 0.0005 | 1.11 | 0.045 | 0.0455 | 0.0421 | 93644 |
| 1732660140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 7265 |
| 1732573560 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.0434999 | 68533 |
| 1732314000 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.042 | 408447 |
| 1732227900 | 0.045 | 0.0044 | 10.84 | 0.045 | 0.048 | 0.0429999 | 71605 |
| 1732141740 | 0.0406 | -0.0034 | -7.73 | 0.0465 | 0.0465 | 0.0406 | 44532 |
| 1732054800 | 0.044 | 0.0034 | 8.37 | 0.048 | 0.048 | 0.041 | 26776 |
| 1731968640 | 0.0406 | -0.0024 | -5.58 | 0.048 | 0.048 | 0.0406 | 40795 |
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
