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 | -0.013 | -4.46735395189 | 0.291 | 0.295 | 0.265001 | 191847 | 0.28084379 | CS |
| 4 | -0.042 | -13.125 | 0.32 | 0.3281 | 0.2608 | 352574 | 0.30001459 | CS |
| 12 | -0.106 | -27.6041666667 | 0.384 | 0.423 | 0.2608 | 387237 | 0.33508354 | CS |
| 26 | -0.069 | -19.8847262248 | 0.347 | 0.48 | 0.2608 | 401069 | 0.36154571 | CS |
| 52 | -0.055 | -16.5165165165 | 0.333 | 0.9099 | 0.2608 | 490183 | 0.44231664 | CS |
| 156 | -0.742 | -72.7450980392 | 1.02 | 1.16 | 0.2501 | 371153 | 0.48196536 | CS |
| 260 | -0.226 | -44.8412698413 | 0.504 | 4.65 | 0.2501 | 1873895 | 1.9503453 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 0.273 | -0.005 | -1.80 | 0.278 | 0.278 | 0.265001 | 165496 |
| 1741044600 | 0.278 | -0.012 | -4.14 | 0.2919 | 0.294 | 0.2753 | 272888 |
| 1740785400 | 0.29 | 0.0079 | 2.80 | 0.2829999 | 0.29 | 0.279901 | 138033 |
| 1740699000 | 0.2821 | -0.0019 | -0.67 | 0.2846 | 0.2948 | 0.280046 | 209459 |
| 1740612600 | 0.2839999 | -0.0017 | -0.60 | 0.291 | 0.295 | 0.272 | 173361 |
| 1740526200 | 0.2857 | 0.0012001 | 0.42 | 0.2842 | 0.2923 | 0.2607999 | 318754 |
| 1740439800 | 0.2844999 | -0.0115 | -3.89 | 0.2954 | 0.31 | 0.275 | 590423 |
| 1740180600 | 0.296 | -0.0003 | -0.10 | 0.306 | 0.3093 | 0.294 | 326538 |
| 1740094200 | 0.2963 | 0.0025 | 0.85 | 0.2974 | 0.3028 | 0.294 | 187745 |
| 1740007800 | 0.2938 | -0.0113 | -3.70 | 0.301 | 0.3091999 | 0.2909 | 334752 |
| 1739921400 | 0.3051 | -0.0065 | -2.09 | 0.31 | 0.316 | 0.2999 | 409949 |
| 1739575800 | 0.3116 | 0.0058 | 1.90 | 0.306 | 0.317 | 0.302601 | 541119 |
| 1739489400 | 0.3058 | 0.0048 | 1.59 | 0.3 | 0.3094 | 0.2922 | 212710 |
| 1739403000 | 0.301 | -0.008 | -2.59 | 0.307 | 0.3104 | 0.301 | 322735 |
| 1739316600 | 0.309 | 0.0009 | 0.29 | 0.3081 | 0.317 | 0.3071999 | 479974 |
| 1739230200 | 0.3081 | -0.0029 | -0.93 | 0.316 | 0.32 | 0.305 | 294965 |
| 1738971000 | 0.311 | 0.0077 | 2.54 | 0.31 | 0.3162 | 0.306 | 257907 |
| 1738884600 | 0.3033 | -0.0138 | -4.35 | 0.3164 | 0.3229 | 0.3006 | 594352 |
| 1738798200 | 0.3171 | 0.0111 | 3.63 | 0.32 | 0.3281 | 0.308 | 865976 |
| 1738711800 | 0.306 | -0.0109 | -3.44 | 0.313 | 0.3239 | 0.306 | 195497 |
| 1738625400 | 0.3169 | -0.0029 | -0.91 | 0.3101999 | 0.32 | 0.3051 | 446874 |
| 1738366200 | 0.3197999 | -0.0045 | -1.39 | 0.316 | 0.3333999 | 0.316 | 429522 |
| 1738279800 | 0.3243 | -0.0026 | -0.80 | 0.3253 | 0.33259 | 0.318 | 163720 |
| 1738193400 | 0.3269 | 0.0006 | 0.18 | 0.333 | 0.333 | 0.3156 | 561856 |
| 1738107000 | 0.3263 | -0.0007 | -0.21 | 0.33 | 0.335 | 0.3199 | 400355 |
| 1738020600 | 0.327 | -0.0073 | -2.18 | 0.3343 | 0.335 | 0.3226 | 403150 |
| 1737761400 | 0.3343 | -0.0207 | -5.83 | 0.341 | 0.3449999 | 0.3307 | 461066 |
| 1737675000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737588600 | 0.355 | 0.0116 | 3.38 | 0.349 | 0.37 | 0.3405 | 412577 |
| 1737502200 | 0.3434 | 0.0035 | 1.03 | 0.35 | 0.35 | 0.33 | 211482 |
| 1737156600 | 0.3399 | 0 | 0.00 | 0.334 | 0.344899 | 0.3308 | 136517 |
| 1737070200 | 0.3399 | 0.0069 | 2.07 | 0.326 | 0.3426989 | 0.326 | 140229 |
| 1736983800 | 0.333 | 0.0069 | 2.12 | 0.3386 | 0.3399 | 0.3224 | 208800 |
| 1736897400 | 0.3261 | -0.0094 | -2.80 | 0.3565 | 0.3565 | 0.311 | 414476 |
| 1736811000 | 0.3355 | -0.0095 | -2.75 | 0.342 | 0.3462 | 0.3309 | 202293 |
| 1736551800 | 0.3449999 | 0.0136499 | 4.12 | 0.3439999 | 0.3469999 | 0.328 | 451648 |
| 1736379000 | 0.33135 | -0.01365 | -3.96 | 0.3578 | 0.3676 | 0.3306 | 927778 |
| 1736292600 | 0.3449999 | 0.0023999 | 0.70 | 0.35 | 0.3579 | 0.3351 | 480850 |
| 1736206200 | 0.3426 | -0.0161 | -4.49 | 0.358 | 0.3595 | 0.3426 | 587768 |
| 1735947000 | 0.3587 | 0.0017 | 0.48 | 0.366 | 0.366 | 0.3449999 | 347079 |
| 1735860600 | 0.357 | 0.021 | 6.25 | 0.3532 | 0.3584 | 0.338 | 310864 |
| 1735687800 | 0.336 | -0.0179 | -5.06 | 0.36 | 0.3696 | 0.33 | 725204 |
| 1735601400 | 0.3539 | -0.0161 | -4.35 | 0.38 | 0.38 | 0.35 | 332370 |
| 1735342200 | 0.37 | 0.002 | 0.54 | 0.3716999 | 0.3789 | 0.3551 | 418931 |
| 1735255800 | 0.368 | -0.0015 | -0.41 | 0.38 | 0.38 | 0.36 | 307172 |
| 1735077840 | 0.3695 | -0.0042 | -1.12 | 0.3681 | 0.3696 | 0.3604 | 105179 |
| 1734996600 | 0.3736999 | -0.0053 | -1.40 | 0.3521 | 0.3742 | 0.3521 | 247539 |
| 1734737400 | 0.379 | 0.011 | 2.99 | 0.365 | 0.379 | 0.3308 | 734038 |
| 1734651000 | 0.368 | 0.008 | 2.22 | 0.3877 | 0.3877 | 0.365 | 193384 |
| 1734564600 | 0.36 | -0.0111 | -2.99 | 0.3691 | 0.379 | 0.36 | 308941 |
| 1734478200 | 0.3711 | 0.0045 | 1.23 | 0.365 | 0.38 | 0.364 | 256237 |
| 1734391800 | 0.3666 | -0.0473 | -11.43 | 0.4082 | 0.4082 | 0.3621 | 634766 |
| 1734132600 | 0.4139 | 0.0228 | 5.83 | 0.3991 | 0.414 | 0.3901 | 432476 |
| 1734046200 | 0.3911 | 0.0059 | 1.53 | 0.3919 | 0.423 | 0.38 | 489697 |
| 1733959800 | 0.3852 | 0.0132 | 3.55 | 0.384 | 0.42 | 0.38 | 1046213 |
| 1733873400 | 0.372 | 0.008 | 2.20 | 0.3691999 | 0.3849 | 0.3661 | 175392 |
| 1733787000 | 0.364 | -0.0051 | -1.38 | 0.37 | 0.3988 | 0.3525 | 803620 |
| 1733527800 | 0.3691 | 0.0082 | 2.27 | 0.3696 | 0.375 | 0.3474999 | 513443 |
| 1733441400 | 0.3609 | 0.0015 | 0.42 | 0.3574 | 0.367 | 0.351 | 273360 |
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
