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 | -0.0565 | -13.7804878049 | 0.41 | 0.41 | 0.35 | 8472 | 0.36888649 | CS |
| 4 | 0.0035 | 1 | 0.35 | 0.49 | 0.35 | 15234 | 0.36819481 | CS |
| 12 | -0.21045 | -37.3171380442 | 0.56395 | 0.59514 | 0.3 | 9473 | 0.39567456 | CS |
| 26 | -0.5665 | -61.5760869565 | 0.92 | 1 | 0.1576 | 10793 | 0.56835805 | CS |
| 52 | -0.891 | -71.5950180796 | 1.2445 | 1.3 | 0.1576 | 9269 | 0.57628613 | CS |
| 156 | -0.891 | -71.5950180796 | 1.2445 | 1.3 | 0.1576 | 9269 | 0.57628613 | CS |
| 260 | -0.891 | -71.5950180796 | 1.2445 | 1.3 | 0.1576 | 9269 | 0.57628613 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.3535 | 0 | 0.00 | 0.3535 | 0.3535 | 0.3535 | 0 |
| 1740695340 | 0.3535 | -0.003 | -0.84 | 0.3513 | 0.3535 | 0.3513 | 2507 |
| 1740608400 | 0.3565 | -0.0035 | -0.97 | 0.35 | 0.3565 | 0.35 | 15024 |
| 1740522480 | 0.36 | -0.035 | -8.86 | 0.36 | 0.36 | 0.35 | 14000 |
| 1740435600 | 0.395 | -0.0141 | -3.45 | 0.39102 | 0.395 | 0.39 | 6130 |
| 1740176400 | 0.4091 | 0.02578 | 6.73 | 0.4099999 | 0.4099999 | 0.4048 | 4700 |
| 1740090480 | 0.38332 | 0.00332 | 0.87 | 0.49 | 0.49 | 0.38332 | 2510 |
| 1740003960 | 0.38 | 0.0057 | 1.52 | 0.39 | 0.4124 | 0.37 | 41600 |
| 1739917740 | 0.3743 | 0.0043 | 1.16 | 0.49 | 0.49 | 0.36 | 68895 |
| 1739572020 | 0.37 | -0.06 | -13.95 | 0.375 | 0.375 | 0.37 | 7650 |
| 1739485320 | 0.43 | 0.08 | 22.86 | 0.43 | 0.43 | 0.43 | 1000 |
| 1739398920 | 0.35 | -0.0057 | -1.60 | 0.35 | 0.35 | 0.35 | 17500 |
| 1739312940 | 0.3557 | -0.0393 | -9.95 | 0.3557 | 0.3557 | 0.3557 | 100 |
| 1739226000 | 0.395 | 0.045 | 12.86 | 0.3804 | 0.3992 | 0.3804 | 10110 |
| 1738967160 | 0.35 | -0.035 | -9.09 | 0.35 | 0.375 | 0.35 | 65500 |
| 1738880400 | 0.385 | 0.0207 | 5.68 | 0.3711999 | 0.385 | 0.3711999 | 5100 |
| 1738794000 | 0.3643 | -0.0107 | -2.85 | 0.3643 | 0.3643 | 0.3643 | 5000 |
| 1738708080 | 0.375 | 0.015 | 4.17 | 0.3827 | 0.3886 | 0.35 | 20400 |
| 1738621740 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1190 |
| 1738362000 | 0.35 | -0.0125 | -3.45 | 0.35 | 0.35 | 0.35 | 521 |
| 1738276080 | 0.3625 | 0.0225 | 6.62 | 0.32 | 0.3625 | 0.3 | 7200 |
| 1738189740 | 0.34 | -0.04 | -10.53 | 0.36 | 0.36 | 0.34 | 13850 |
| 1738103280 | 0.38 | -0.02825 | -6.92 | 0.3595999 | 0.38505 | 0.3595999 | 13055 |
| 1738016820 | 0.40825 | 0.00825 | 2.06 | 0.4 | 0.42 | 0.3641 | 12402 |
| 1737757440 | 0.4 | -0.0452 | -10.15 | 0.41375 | 0.42 | 0.4 | 3000 |
| 1737671220 | 0.4452 | -0.0248 | -5.28 | 0.4501 | 0.47 | 0.4196 | 5250 |
| 1737584940 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737498540 | 0.47 | -0.0053 | -1.12 | 0.4488 | 0.4969 | 0.4488 | 2900 |
| 1737152820 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1737066420 | 0.4753 | -0.0031 | -0.65 | 0.50435 | 0.50435 | 0.4753 | 1855 |
| 1736979720 | 0.4784 | 0.0784 | 19.60 | 0.4392 | 0.4784 | 0.41385 | 11855 |
| 1736893380 | 0.4 | -0.0235 | -5.55 | 0.4 | 0.43 | 0.4 | 13450 |
| 1736806800 | 0.4235 | -0.0465 | -9.89 | 0.4235 | 0.4235 | 0.4235 | 410 |
| 1736548140 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736375340 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 6000 |
| 1736288940 | 0.47 | -0.0317 | -6.32 | 0.49 | 0.49 | 0.458 | 11712 |
| 1736202360 | 0.5017 | 0.0017 | 0.34 | 0.484 | 0.5017 | 0.484 | 1125 |
| 1735942980 | 0.5 | 0.00735 | 1.49 | 0.4921 | 0.512 | 0.4921 | 12625 |
| 1735856700 | 0.49265 | -0.03165 | -6.04 | 0.49975 | 0.4998 | 0.49 | 8600 |
| 1735683960 | 0.5243 | 0.0243 | 4.86 | 0.4989 | 0.5243 | 0.4989 | 200 |
| 1735597740 | 0.5 | 0.04 | 8.70 | 0.5 | 0.5 | 0.4384 | 5100 |
| 1735338000 | 0.46 | 0.01 | 2.22 | 0.524 | 0.524 | 0.46 | 1403 |
| 1735252020 | 0.45 | -0.01625 | -3.49 | 0.495 | 0.495 | 0.45 | 2805 |
| 1735078200 | 0.46625 | 0.00625 | 1.36 | 0.4638 | 0.46625 | 0.4638 | 5700 |
| 1734992400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1734733200 | 0.46 | -0.0295 | -6.03 | 0.46 | 0.46 | 0.46 | 12500 |
| 1734647340 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1734560940 | 0.4895 | -0.0098 | -1.96 | 0.52039 | 0.52039 | 0.48535 | 2210 |
| 1734474360 | 0.4993 | -0.0386 | -7.18 | 0.4993 | 0.4993 | 0.4993 | 236 |
| 1734388140 | 0.5379 | 0 | 0.00 | 0.5379 | 0.5379 | 0.5379 | 0 |
| 1734128940 | 0.5379 | -0.01213 | -2.21 | 0.5 | 0.5379 | 0.5 | 3750 |
| 1734042480 | 0.55003 | -0.00012 | -0.02 | 0.5458499 | 0.55003 | 0.5458499 | 1100 |
| 1733955900 | 0.55015 | 0.00265 | 0.48 | 0.55015 | 0.55015 | 0.55015 | 200 |
| 1733869200 | 0.5475 | -0.0185 | -3.27 | 0.59514 | 0.59514 | 0.5351 | 2715 |
| 1733782800 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1733523600 | 0.5659999 | -0.033 | -5.51 | 0.5639499 | 0.5737 | 0.5639499 | 2079 |
| 1733437500 | 0.599 | 0.0114 | 1.94 | 0.6 | 0.6032999 | 0.599 | 2890 |
| 1733350980 | 0.5876 | 0.00568 | 0.98 | 0.5814 | 0.5876 | 0.5814 | 668 |
| 1733264700 | 0.58192 | -0.00438 | -0.75 | 0.59375 | 0.59375 | 0.58192 | 16000 |
| 1733178180 | 0.5863 | 0.0081 | 1.40 | 0.4001 | 0.5863 | 0.4001 | 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
