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 | -0.0287 | -9.16054899457 | 0.3133 | 0.3175 | 0.28 | 15054 | 0.29153162 | CS |
| 4 | 0.0026 | 0.921985815603 | 0.282 | 0.3664 | 0.262 | 77577 | 0.32000619 | CS |
| 12 | 0.0486 | 20.593220339 | 0.236 | 0.3664 | 0.236 | 103469 | 0.29536132 | CS |
| 26 | -0.212 | -42.6902939992 | 0.4966 | 0.62 | 0.2289 | 240509 | 0.38609572 | CS |
| 52 | -0.0944 | -24.907651715 | 0.379 | 0.78 | 0.2289 | 426371 | 0.44264156 | CS |
| 156 | -2.7654 | -90.668852459 | 3.05 | 16.33 | 0.1925 | 438589 | 0.92745197 | CS |
| 260 | -2.7654 | -90.668852459 | 3.05 | 16.33 | 0.1925 | 438589 | 0.92745197 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818600 | 0.2846 | 0.0045 | 1.61 | 0.28 | 0.2931 | 0.28 | 6597 |
| 1741732200 | 0.2801 | -0.0009 | -0.32 | 0.28 | 0.3055 | 0.28 | 10961 |
| 1741645800 | 0.281 | -0.0221 | -7.29 | 0.3 | 0.309 | 0.281 | 34988 |
| 1741390200 | 0.3031 | 0.0019 | 0.63 | 0.303 | 0.31 | 0.303 | 5889 |
| 1741303800 | 0.3012 | -0.0098 | -3.15 | 0.3106 | 0.315 | 0.301 | 3119 |
| 1741217400 | 0.311 | -0.018 | -5.47 | 0.3133 | 0.3175 | 0.311 | 20315 |
| 1741131000 | 0.329 | 0.0087001 | 2.72 | 0.3202999 | 0.33 | 0.3 | 64166 |
| 1741044600 | 0.3202999 | -0.0127 | -3.81 | 0.3232 | 0.3541 | 0.3202999 | 38886 |
| 1740785400 | 0.333 | 0.002 | 0.60 | 0.33 | 0.3525 | 0.312 | 78213 |
| 1740699000 | 0.331 | -0.0191 | -5.46 | 0.3664 | 0.3664 | 0.331 | 163450 |
| 1740612600 | 0.3501 | 0.0405 | 13.08 | 0.335 | 0.365 | 0.33 | 436865 |
| 1740526200 | 0.3096 | 0.0376 | 13.82 | 0.272 | 0.325 | 0.272 | 330263 |
| 1740439800 | 0.272 | 0.001 | 0.37 | 0.271 | 0.281 | 0.271 | 16877 |
| 1740180600 | 0.271 | -0.0063 | -2.27 | 0.2828 | 0.2828 | 0.271 | 11203 |
| 1740094200 | 0.2773 | -0.0027 | -0.96 | 0.28 | 0.2801 | 0.271 | 32986 |
| 1740007800 | 0.28 | 0.0017 | 0.61 | 0.275 | 0.2859999 | 0.262 | 63540 |
| 1739921400 | 0.2783 | 0.0031 | 1.13 | 0.275 | 0.2811 | 0.275 | 29687 |
| 1739575800 | 0.2752 | -0.0148 | -5.10 | 0.2766 | 0.2898 | 0.275 | 18627 |
| 1739489400 | 0.29 | 0.0080001 | 2.84 | 0.2702 | 0.295 | 0.2702 | 92974 |
| 1739403000 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.296 | 0.2819999 | 20947 |
| 1739316600 | 0.2819999 | 0.0048999 | 1.77 | 0.27 | 0.2871 | 0.27 | 22589 |
| 1739230200 | 0.2771 | 0.0021 | 0.76 | 0.2834999 | 0.2997 | 0.275 | 4630 |
| 1738971000 | 0.275 | 0.0048 | 1.78 | 0.27 | 0.2849999 | 0.27 | 14610 |
| 1738884600 | 0.2702 | -0.0045 | -1.64 | 0.272 | 0.2761 | 0.27 | 35433 |
| 1738798200 | 0.2747 | 0.0042 | 1.55 | 0.27 | 0.29 | 0.27 | 27608 |
| 1738711800 | 0.2705 | -0.0055 | -1.99 | 0.265 | 0.29 | 0.265 | 19531 |
| 1738625400 | 0.276 | -0.0021 | -0.76 | 0.2819999 | 0.28295 | 0.27 | 64280 |
| 1738366200 | 0.2781 | -0.0059 | -2.08 | 0.277 | 0.2839999 | 0.277 | 28640 |
| 1738279800 | 0.2839999 | 0.0074999 | 2.71 | 0.2834 | 0.2915499 | 0.277 | 27653 |
| 1738193400 | 0.2765 | -0.0205 | -6.90 | 0.273 | 0.294799 | 0.273 | 17479 |
| 1738107000 | 0.297 | 0.009 | 3.13 | 0.274 | 0.2978 | 0.273 | 27721 |
| 1738020600 | 0.288 | 0.008 | 2.86 | 0.2782 | 0.2899 | 0.2711 | 13503 |
| 1737761400 | 0.28 | -0.015 | -5.08 | 0.2881 | 0.297 | 0.2711 | 53026 |
| 1737675000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1737588600 | 0.295 | 0.0052 | 1.79 | 0.2895 | 0.2959 | 0.2768 | 26280 |
| 1737502200 | 0.2898 | 0.0028 | 0.98 | 0.2878 | 0.2937 | 0.2721 | 75198 |
| 1737156600 | 0.287 | 0.0117 | 4.25 | 0.2834 | 0.288 | 0.2706 | 30324 |
| 1737070200 | 0.2753 | -0.0087 | -3.06 | 0.271 | 0.288 | 0.271 | 28887 |
| 1736983800 | 0.2839999 | 0.0069999 | 2.53 | 0.2843 | 0.2891 | 0.276 | 48624 |
| 1736897400 | 0.277 | -0.0069 | -2.43 | 0.2754 | 0.2995 | 0.27 | 216262 |
| 1736811000 | 0.2839 | -0.006 | -2.07 | 0.2812 | 0.2931 | 0.2703999 | 115820 |
| 1736551800 | 0.2899 | 0.0009 | 0.31 | 0.2803 | 0.2996 | 0.2711 | 219286 |
| 1736379000 | 0.289 | -0.008 | -2.69 | 0.3039 | 0.3338 | 0.275 | 1150247 |
| 1736292600 | 0.297 | -0.003 | -1.00 | 0.3002 | 0.3096 | 0.2871 | 56713 |
| 1736206200 | 0.3 | -0.008 | -2.60 | 0.31 | 0.319 | 0.3 | 49492 |
| 1735947000 | 0.308 | -0.004 | -1.28 | 0.3086999 | 0.3201 | 0.3005 | 134250 |
| 1735860600 | 0.312 | 0.0282 | 9.94 | 0.3 | 0.3169 | 0.2901 | 82751 |
| 1735687800 | 0.2838 | -0.0216 | -7.07 | 0.3238 | 0.3238 | 0.2671 | 120474 |
| 1735601400 | 0.3054 | 0.02615 | 9.36 | 0.2728 | 0.3136 | 0.2639 | 383396 |
| 1735342200 | 0.27925 | -0.01525 | -5.18 | 0.2849999 | 0.3019 | 0.2597 | 139706 |
| 1735255800 | 0.2945 | 0.0398 | 15.63 | 0.2567999 | 0.3187 | 0.2552 | 457586 |
| 1735077840 | 0.2547 | -0.0033 | -1.28 | 0.2481 | 0.258 | 0.2481 | 33453 |
| 1734996600 | 0.258 | 0.0092 | 3.70 | 0.2488 | 0.258 | 0.242 | 22959 |
| 1734737400 | 0.2488 | -0.0082 | -3.19 | 0.25 | 0.2586 | 0.2399 | 40128 |
| 1734651000 | 0.257 | 0.0185 | 7.76 | 0.24 | 0.261 | 0.24 | 245090 |
| 1734564600 | 0.2385 | -0.0014 | -0.58 | 0.236 | 0.2647 | 0.236 | 79761 |
| 1734478200 | 0.2399 | -0.0059 | -2.40 | 0.2436 | 0.2436 | 0.2289 | 165998 |
| 1734391800 | 0.2458 | -0.0081 | -3.19 | 0.2529 | 0.2639 | 0.24 | 54802 |
| 1734132600 | 0.2539 | -0.0064 | -2.46 | 0.2616 | 0.268 | 0.245 | 104509 |
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
