Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00725 | -13.6278195489 | 0.0532 | 0.0532 | 0.0428 | 23858 | 0.05108031 | CS |
| 4 | -0.00405 | -8.1 | 0.05 | 0.058 | 0.0427 | 79827 | 0.05259234 | CS |
| 12 | -0.00078 | -1.66916327841 | 0.04673 | 0.058 | 0.0391 | 54039 | 0.05018369 | CS |
| 26 | 5.0E-5 | 0.108932461874 | 0.0459 | 0.058 | 0.036 | 48847 | 0.04845521 | CS |
| 52 | -0.00405 | -8.1 | 0.05 | 0.065 | 0.036 | 46625 | 0.04793852 | CS |
| 156 | -0.02445 | -34.7301136364 | 0.0704 | 0.13058 | 0.036 | 64808 | 0.06317754 | CS |
| 260 | -0.07705 | -62.6422764228 | 0.123 | 0.3019 | 0.036 | 88117 | 0.11868054 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.04595 | -0.00105 | -2.23 | 0.0437 | 0.0466 | 0.0428 | 184204 |
| 1726781220 | 0.047 | -0.004 | -7.84 | 0.047 | 0.047 | 0.047 | 2000 |
| 1726694460 | 0.0509999 | 0 | 0.00 | 0.05195 | 0.05195 | 0.0472 | 32395 |
| 1726608240 | 0.0509999 | -0.0002 | -0.39 | 0.05 | 0.0509999 | 0.0497 | 13701 |
| 1726521720 | 0.0512 | -0.00055 | -1.06 | 0.05 | 0.0512 | 0.0466 | 65120 |
| 1726262940 | 0.05175 | 0.00025 | 0.49 | 0.0532 | 0.0532 | 0.05175 | 6075 |
| 1726176540 | 0.0515 | -0.0065 | -11.21 | 0.05045 | 0.0564 | 0.05045 | 107300 |
| 1726089900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726003500 | 0.058 | 0.0075 | 14.85 | 0.05 | 0.058 | 0.0480999 | 112000 |
| 1725917160 | 0.0505 | 0.0029 | 6.09 | 0.05 | 0.058 | 0.05 | 137200 |
| 1725658020 | 0.0476 | -0.0024 | -4.80 | 0.0525 | 0.05424 | 0.0466 | 79300 |
| 1725571440 | 0.05 | 0.0013 | 2.67 | 0.05 | 0.05245 | 0.05 | 22037 |
| 1725485040 | 0.0487 | -0.0005 | -1.02 | 0.0495 | 0.0495 | 0.0487 | 20200 |
| 1725398880 | 0.0492 | -0.00431 | -8.05 | 0.052908 | 0.052908 | 0.0458 | 80954 |
| 1725053340 | 0.05351 | 0.00101 | 1.92 | 0.053 | 0.05351 | 0.053 | 2300 |
| 1724966400 | 0.0525 | 0.00075 | 1.45 | 0.0525 | 0.0525 | 0.0525 | 28038 |
| 1724880360 | 0.05175 | -0.00365 | -6.59 | 0.0521 | 0.0521 | 0.05175 | 11000 |
| 1724794080 | 0.0554 | 0.0004 | 0.73 | 0.056 | 0.056 | 0.0495499 | 382711 |
| 1724707740 | 0.055 | 0.005 | 10.00 | 0.0427 | 0.055 | 0.0427 | 117552 |
| 1724448480 | 0.05 | 0.000255 | 0.51 | 0.05 | 0.055 | 0.0480999 | 217000 |
| 1724362140 | 0.049745 | 0.001745 | 3.64 | 0.05 | 0.05 | 0.049745 | 33500 |
| 1724275380 | 0.048 | 0.006 | 14.29 | 0.045 | 0.0522 | 0.045 | 254500 |
| 1724188800 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 1000 |
| 1724102880 | 0.045 | -0.005 | -10.00 | 0.0409 | 0.045 | 0.03926 | 17500 |
| 1723843260 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723756860 | 0.05 | 0.0070001 | 16.28 | 0.045 | 0.05 | 0.045 | 49000 |
| 1723670820 | 0.0429999 | -0.0001 | -0.23 | 0.0429999 | 0.0429999 | 0.0429999 | 2001 |
| 1723584360 | 0.0431 | -0.0012 | -2.71 | 0.0445 | 0.0445 | 0.0431 | 23285 |
| 1723498200 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1723239000 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1723152600 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1723066200 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 0 |
| 1722979800 | 0.0443 | -0.0077 | -14.81 | 0.0466 | 0.0466 | 0.0419 | 17000 |
| 1722893340 | 0.052 | 0.0090001 | 20.93 | 0.052 | 0.052 | 0.052 | 2000 |
| 1722634140 | 0.0429999 | 0 | 0.00 | 0.053 | 0.053 | 0.0429999 | 2000 |
| 1722547620 | 0.0429999 | -0.002755 | -6.02 | 0.0429999 | 0.0429999 | 0.0416 | 16109 |
| 1722461340 | 0.0457549 | 0.0030549 | 7.15 | 0.0457549 | 0.0457549 | 0.0457549 | 1000 |
| 1722374820 | 0.0427 | -0.0018 | -4.04 | 0.048365 | 0.048365 | 0.0427 | 62000 |
| 1722288300 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1722029100 | 0.0445 | -0.0015 | -3.26 | 0.0427 | 0.0474 | 0.0427 | 31500 |
| 1721942400 | 0.046 | 0.0068 | 17.35 | 0.04817 | 0.04817 | 0.046 | 5300 |
| 1721856480 | 0.0392 | -0.0121 | -23.59 | 0.048365 | 0.048365 | 0.0392 | 153500 |
| 1721770140 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1721683740 | 0.0513 | 0.00417 | 8.85 | 0.046097 | 0.0513 | 0.046097 | 7500 |
| 1721424180 | 0.04713 | -0.00487 | -9.37 | 0.04713 | 0.04713 | 0.04713 | 5000 |
| 1721337720 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1721251320 | 0.052 | -0.0013 | -2.44 | 0.0513 | 0.052 | 0.0513 | 22574 |
| 1721165340 | 0.0533 | 0 | 0.00 | 0.0533 | 0.0533 | 0.0533 | 0 |
| 1721078940 | 0.0533 | 0.006 | 12.68 | 0.0465 | 0.0533 | 0.0465 | 71000 |
| 1720819200 | 0.0473 | 0.0001 | 0.21 | 0.0473 | 0.0473 | 0.0473 | 10000 |
| 1720733280 | 0.0472 | -0.0028 | -5.60 | 0.052 | 0.052 | 0.0472 | 53000 |
| 1720646880 | 0.05 | -0.003 | -5.66 | 0.0507 | 0.051419 | 0.05 | 35953 |
| 1720560540 | 0.053 | 0.008 | 17.78 | 0.0478499 | 0.053 | 0.0478499 | 69500 |
| 1720473600 | 0.045 | 0.0002 | 0.45 | 0.045 | 0.045 | 0.045 | 5000 |
| 1720214640 | 0.0448 | 0.0057 | 14.58 | 0.0455 | 0.05 | 0.0448 | 41500 |
| 1720042020 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1719955620 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1719869220 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1719610020 | 0.0391 | -0.003815 | -8.89 | 0.04673 | 0.04673 | 0.0391 | 2650 |
| 1719523200 | 0.042915 | -0.004085 | -8.69 | 0.044 | 0.044 | 0.042915 | 16000 |
| 1719437280 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1719350880 | 0.047 | 0.0012 | 2.62 | 0.05 | 0.05 | 0.045 | 138776 |
| 1719264540 | 0.0458 | -0.006 | -11.58 | 0.0458 | 0.0458 | 0.0458 | 10000 |
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
