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 | 0.39 | 52 | 0.75 | 1.91 | 0.7145 | 2574497 | 1.19956926 | CS |
| 4 | 0.39 | 52 | 0.75 | 1.91 | 0.7145 | 559398 | 1.1875385 | CS |
| 12 | 0.2665 | 30.5094447624 | 0.8735 | 1.91 | 0.7145 | 189201 | 1.17582269 | CS |
| 26 | 0.3835 | 50.6939854594 | 0.7565 | 1.91 | 0.7145 | 89192 | 1.16463538 | CS |
| 52 | 0.19 | 20 | 0.95 | 1.91 | 0.5303 | 55669 | 1.08235341 | CS |
| 156 | -0.48 | -29.6296296296 | 1.62 | 2.1 | 0.5303 | 60892 | 1.30161078 | CS |
| 260 | -0.0424 | -3.58592692828 | 1.1824 | 7.62 | 0.5303 | 392064 | 3.52088468 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342200 | 1.23 | 0.03 | 2.50 | 1.25 | 1.3799999 | 1.1 | 1140331 |
| 1735255800 | 1.2 | 0.43 | 55.86 | 0.75 | 1.91 | 0.75 | 10287637 |
| 1735077840 | 0.7699 | -0.0001 | -0.01 | 0.7609 | 0.7699 | 0.751101 | 442 |
| 1734996600 | 0.77 | -0.002 | -0.26 | 0.76 | 0.77 | 0.75 | 2718 |
| 1734737400 | 0.772 | 0.022 | 2.93 | 0.75 | 0.772 | 0.7145 | 7189 |
| 1734651000 | 0.75 | 0.03 | 4.17 | 0.75 | 0.76 | 0.75 | 7748 |
| 1734564600 | 0.72 | -0.0301 | -4.01 | 0.75 | 0.7699 | 0.72 | 8871 |
| 1734478200 | 0.7501 | -0.001 | -0.13 | 0.75 | 0.755 | 0.75 | 17506 |
| 1734391800 | 0.7511 | -0.0179 | -2.33 | 0.76 | 0.76 | 0.75 | 1426 |
| 1734132600 | 0.769 | 0.009 | 1.18 | 0.76 | 0.77 | 0.76 | 12546 |
| 1734046200 | 0.76 | 0.01 | 1.33 | 0.75 | 0.77 | 0.74 | 19643 |
| 1733959800 | 0.75 | 0 | 0.00 | 0.76 | 0.7699 | 0.75 | 10375 |
| 1733873400 | 0.75 | -0.0193 | -2.51 | 0.77 | 0.77 | 0.75 | 1789 |
| 1733787000 | 0.7693 | -0.0307 | -3.84 | 0.772 | 0.7885 | 0.745 | 24200 |
| 1733527800 | 0.8 | -0.021 | -2.56 | 0.801 | 0.8199 | 0.7721 | 4695 |
| 1733441400 | 0.8209999 | -0.019 | -2.26 | 0.8148 | 0.88 | 0.772 | 4203 |
| 1733355000 | 0.84 | 0.0689 | 8.94 | 0.88 | 0.88 | 0.8001 | 79313 |
| 1733268600 | 0.7711 | -0.0539 | -6.53 | 0.836 | 0.8383 | 0.7711 | 12483 |
| 1733182200 | 0.825 | -0.035051 | -4.08 | 0.8442 | 0.8764 | 0.825 | 47626 |
| 1732917840 | 0.860051 | 0.110051 | 14.67 | 0.75 | 0.860051 | 0.75 | 78150 |
| 1732750200 | 0.75 | -0.0022 | -0.29 | 0.7522 | 0.76 | 0.745 | 13913 |
| 1732663800 | 0.7522 | -0.0078 | -1.03 | 0.76 | 0.76 | 0.7522 | 5290 |
| 1732577400 | 0.76 | -0.0059 | -0.77 | 0.76 | 0.8 | 0.76 | 5624 |
| 1732318200 | 0.7659 | -0.0271 | -3.42 | 0.79 | 0.803 | 0.752 | 9614 |
| 1732231800 | 0.793 | -0.066401 | -7.73 | 0.8215 | 0.8215 | 0.793 | 5007 |
| 1732145400 | 0.859401 | 0.0394011 | 4.81 | 0.8062 | 0.85999 | 0.794 | 2557 |
| 1732059000 | 0.8199999 | 0.0259999 | 3.27 | 0.7949 | 0.8342 | 0.7949 | 909 |
| 1731972600 | 0.794 | -0.01 | -1.24 | 0.804 | 0.804 | 0.794 | 4614 |
| 1731713400 | 0.804 | 0.0099 | 1.25 | 0.794 | 0.8169 | 0.794 | 2072 |
| 1731627000 | 0.7941 | -0.0269 | -3.28 | 0.8209999 | 0.821145 | 0.7941 | 4262 |
| 1731540600 | 0.8209999 | 0.0106999 | 1.32 | 0.81 | 0.8357 | 0.81 | 11964 |
| 1731454200 | 0.8103 | 0.0163 | 2.05 | 0.85 | 0.8552 | 0.7971 | 21655 |
| 1731367800 | 0.794 | -0.0061 | -0.76 | 0.8 | 0.802299 | 0.794 | 7806 |
| 1731108600 | 0.8001 | 0.0071 | 0.90 | 0.8 | 0.8001 | 0.7988 | 8109 |
| 1731022200 | 0.793 | -0.072286 | -8.35 | 0.86 | 0.879 | 0.793 | 36269 |
| 1730935800 | 0.865286 | -0.012363 | -1.41 | 0.8685 | 0.87 | 0.86 | 9365 |
| 1730849400 | 0.877649 | 0.017649 | 2.05 | 0.857 | 0.88 | 0.857 | 3198 |
| 1730763000 | 0.86 | 0.03 | 3.61 | 0.8270999 | 0.88 | 0.8270999 | 1117 |
| 1730500200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.85 | 0.8 | 2450 |
| 1730413800 | 0.8 | -0.08 | -9.09 | 0.9432 | 0.9432 | 0.8 | 3121 |
| 1730327400 | 0.88 | -0.0012 | -0.14 | 0.948 | 0.948 | 0.861 | 989 |
| 1730241000 | 0.8812 | -0.0219 | -2.42 | 0.8727 | 0.9482 | 0.87 | 1733 |
| 1730154600 | 0.9031 | -0.0469 | -4.94 | 0.9 | 0.9031 | 0.86 | 1880 |
| 1729895400 | 0.95 | 0 | 0.00 | 0.97 | 0.97 | 0.8455 | 11002 |
| 1729809000 | 0.95 | 0.062 | 6.98 | 0.875 | 0.95 | 0.875 | 7032 |
| 1729722600 | 0.888 | 0.008 | 0.91 | 0.8779 | 0.889 | 0.8631 | 1560 |
| 1729636200 | 0.88 | 0.03 | 3.53 | 0.85 | 0.9 | 0.85 | 13860 |
| 1729549800 | 0.85 | 0.059 | 7.46 | 0.8 | 0.86 | 0.8 | 15005 |
| 1729290600 | 0.791 | -0.013 | -1.62 | 0.801 | 0.8103 | 0.791 | 4198 |
| 1729204200 | 0.804 | -0.016 | -1.95 | 0.8199999 | 0.8199999 | 0.801 | 8642 |
| 1729117800 | 0.8199999 | 0.0104999 | 1.30 | 0.81 | 0.8199999 | 0.81 | 1628 |
| 1729031400 | 0.8095 | 0.00445 | 0.55 | 0.8184 | 0.8199999 | 0.7983 | 6198 |
| 1728945000 | 0.80505 | 0.00385 | 0.48 | 0.8012 | 0.80505 | 0.785 | 6194 |
| 1728685800 | 0.8012 | -0.0098 | -1.21 | 0.79 | 0.835 | 0.78 | 8943 |
| 1728599400 | 0.811 | 0.021 | 2.66 | 0.79 | 0.85 | 0.79 | 49449 |
| 1728513000 | 0.79 | 0 | 0.00 | 0.7838 | 0.8495 | 0.7838 | 1703 |
| 1728426600 | 0.79 | -0.01 | -1.25 | 0.83 | 0.83 | 0.79 | 38339 |
| 1728340200 | 0.8 | -0.01 | -1.23 | 0.8129 | 0.85 | 0.8 | 5198 |
| 1728081000 | 0.81 | 0 | 0.00 | 0.8735 | 0.8735 | 0.8 | 2644 |
| 1727994600 | 0.81 | -0.04 | -4.71 | 0.8 | 0.87 | 0.8 | 482 |
| 1727908200 | 0.85 | 0.021599 | 2.61 | 0.87 | 0.88 | 0.85 | 12581 |
| 1727821800 | 0.828401 | 0.028401 | 3.55 | 0.8 | 0.85 | 0.8 | 5946 |
| 1727735400 | 0.8 | -0.0707 | -8.12 | 0.8 | 0.8477 | 0.8 | 1945 |
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
