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 | -0.029 | -5.00863557858 | 0.579 | 0.58 | 0.53 | 316326 | 0.55409395 | CS |
| 4 | -0.036 | -6.1433447099 | 0.586 | 0.63 | 0.47 | 386773 | 0.56461053 | CS |
| 12 | -0.2298 | -29.4690946397 | 0.7798 | 0.789801 | 0.47 | 437487 | 0.60950103 | CS |
| 26 | 0.085 | 18.2795698925 | 0.465 | 0.827 | 0.459 | 416860 | 0.62025047 | CS |
| 52 | 0.08 | 17.0212765957 | 0.47 | 0.827 | 0.3211 | 347144 | 0.56392699 | CS |
| 156 | -0.13 | -19.1176470588 | 0.68 | 1.12 | 0.301 | 251041 | 0.59837389 | CS |
| 260 | -0.1709 | -23.7064780136 | 0.7209 | 1.45 | 0.301 | 331746 | 0.79240684 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735687800 | 0.558 | 0.0147 | 2.71 | 0.5466 | 0.5588999 | 0.5404 | 85643 |
| 1735601400 | 0.5433 | -0.0167 | -2.98 | 0.55 | 0.555 | 0.53 | 577845 |
| 1735342200 | 0.56 | -0.02 | -3.45 | 0.5669999 | 0.5765 | 0.55 | 414778 |
| 1735255800 | 0.58 | 0.0199 | 3.55 | 0.56 | 0.58 | 0.56 | 108356 |
| 1735077840 | 0.5601 | -0.0128 | -2.23 | 0.579 | 0.5798 | 0.5501 | 163939 |
| 1734996600 | 0.5729 | -0.0013 | -0.23 | 0.5709999 | 0.5917 | 0.5649999 | 363891 |
| 1734737400 | 0.5742 | 0.0279 | 5.11 | 0.5679999 | 0.5806 | 0.56 | 333223 |
| 1734651000 | 0.5463 | 0.0013 | 0.24 | 0.58 | 0.59 | 0.5463 | 392468 |
| 1734564600 | 0.545 | 0.025 | 4.81 | 0.531 | 0.63 | 0.531 | 1093236 |
| 1734478200 | 0.52 | -0.01 | -1.89 | 0.476 | 0.53 | 0.476 | 238797 |
| 1734391800 | 0.53 | -0.0237 | -4.28 | 0.55 | 0.5568999 | 0.5207 | 504498 |
| 1734132600 | 0.5537 | 0.0087 | 1.60 | 0.5476 | 0.559 | 0.54 | 220546 |
| 1734046200 | 0.545 | -0.0261 | -4.57 | 0.5575 | 0.56 | 0.545 | 251465 |
| 1733959800 | 0.5711 | -0.0188 | -3.19 | 0.582 | 0.58306 | 0.5649999 | 412311 |
| 1733873400 | 0.5899 | -0.0146 | -2.42 | 0.6045 | 0.615001 | 0.581 | 355784 |
| 1733787000 | 0.6045 | 0.0169 | 2.88 | 0.619 | 0.6199 | 0.587391 | 966853 |
| 1733527800 | 0.5876 | 0.0076 | 1.31 | 0.58 | 0.594 | 0.5741 | 291006 |
| 1733441400 | 0.58 | -0.0101 | -1.71 | 0.59 | 0.5981 | 0.575 | 139696 |
| 1733355000 | 0.5901 | -0.007 | -1.17 | 0.6 | 0.6 | 0.576701 | 145773 |
| 1733268600 | 0.5971 | 0.0132 | 2.26 | 0.586 | 0.6069 | 0.5699999 | 202315 |
| 1733182200 | 0.5839 | -0.0261 | -4.28 | 0.61 | 0.61 | 0.5657 | 392351 |
| 1732917840 | 0.61 | -0.0001 | -0.02 | 0.6155 | 0.6222 | 0.5953 | 467985 |
| 1732750200 | 0.6101 | 0.0142 | 2.38 | 0.6 | 0.6149 | 0.597 | 208431 |
| 1732663800 | 0.5959 | -0.0032 | -0.53 | 0.6115 | 0.6115 | 0.5886 | 283730 |
| 1732577400 | 0.5991 | -0.0059 | -0.98 | 0.6118 | 0.617501 | 0.5709999 | 853279 |
| 1732318200 | 0.605 | 0.018 | 3.07 | 0.585 | 0.6178 | 0.5705 | 1010038 |
| 1732231800 | 0.587 | 0.014 | 2.44 | 0.5757 | 0.594 | 0.54 | 419336 |
| 1732145400 | 0.573 | -0.001 | -0.17 | 0.5713 | 0.589 | 0.551 | 414717 |
| 1732059000 | 0.574 | 0.0146 | 2.61 | 0.5613 | 0.58 | 0.5613 | 168478 |
| 1731972600 | 0.5594 | 0.0373 | 7.14 | 0.532 | 0.5594 | 0.532 | 335802 |
| 1731713400 | 0.5221 | -0.0129 | -2.41 | 0.53 | 0.5491 | 0.5131 | 642107 |
| 1731627000 | 0.535 | 0.0165 | 3.18 | 0.52 | 0.55 | 0.505 | 1562655 |
| 1731540600 | 0.5185 | -0.0298 | -5.43 | 0.56 | 0.56 | 0.5032 | 864640 |
| 1731454200 | 0.5483 | -0.0108 | -1.93 | 0.5699999 | 0.57302 | 0.5427 | 414029 |
| 1731367800 | 0.5591 | -0.0644 | -10.33 | 0.604 | 0.6105 | 0.5435 | 883005 |
| 1731108600 | 0.6235 | -0.0006 | -0.10 | 0.6377 | 0.6377 | 0.604 | 254365 |
| 1731022200 | 0.6241 | -0.0009 | -0.14 | 0.6159 | 0.64 | 0.604 | 499843 |
| 1730935800 | 0.625 | -0.0051 | -0.81 | 0.6249 | 0.625 | 0.6001 | 498364 |
| 1730849400 | 0.6301 | 0.0032 | 0.51 | 0.626 | 0.65 | 0.626 | 160557 |
| 1730763000 | 0.6269 | -0.0191 | -2.96 | 0.66 | 0.6621 | 0.6254 | 237839 |
| 1730500200 | 0.646 | -0.004 | -0.62 | 0.6556999 | 0.686 | 0.64 | 490060 |
| 1730413800 | 0.65 | -0.024 | -3.56 | 0.66 | 0.6666 | 0.6254 | 550250 |
| 1730327400 | 0.674 | -0.0029 | -0.43 | 0.699 | 0.699 | 0.663 | 310280 |
| 1730241000 | 0.6768999 | 0.0168999 | 2.56 | 0.6615 | 0.677 | 0.661 | 139576 |
| 1730154600 | 0.66 | 0.005 | 0.76 | 0.66 | 0.68 | 0.65 | 354578 |
| 1729895400 | 0.655 | -0.0385 | -5.55 | 0.6899999 | 0.7086 | 0.6546 | 350080 |
| 1729809000 | 0.6935 | -0.0039 | -0.56 | 0.72 | 0.72 | 0.6531 | 660829 |
| 1729722600 | 0.6974 | -0.03 | -4.12 | 0.735 | 0.735 | 0.6908 | 372789 |
| 1729636200 | 0.7274 | 0.0112501 | 1.57 | 0.734 | 0.742 | 0.7 | 407887 |
| 1729549800 | 0.7161499 | -0.04445 | -5.84 | 0.78 | 0.78 | 0.71 | 546120 |
| 1729290600 | 0.7606 | 0.0159491 | 2.14 | 0.76 | 0.7858 | 0.7546 | 620726 |
| 1729204200 | 0.7446509 | 0.0142509 | 1.95 | 0.73 | 0.7569 | 0.7211999 | 187361 |
| 1729117800 | 0.7304 | 0.0104 | 1.44 | 0.7266 | 0.7433 | 0.7201999 | 168437 |
| 1729031400 | 0.72 | -0.0088 | -1.21 | 0.744 | 0.7489 | 0.6899999 | 262927 |
| 1728945000 | 0.7288 | -0.0261 | -3.46 | 0.757 | 0.757 | 0.71 | 324817 |
| 1728685800 | 0.7549 | 0.0199 | 2.71 | 0.736 | 0.765 | 0.736 | 366085 |
| 1728599400 | 0.735 | 0.025 | 3.52 | 0.71 | 0.747 | 0.70966 | 283310 |
| 1728513000 | 0.71 | -0.0413 | -5.50 | 0.7543 | 0.761 | 0.7002 | 610978 |
| 1728426600 | 0.7513 | -0.0326 | -4.16 | 0.7798 | 0.789801 | 0.7403 | 294071 |
| 1728340200 | 0.7839 | -0.0262 | -3.23 | 0.81 | 0.81245 | 0.7567 | 486028 |
| 1728081000 | 0.8101 | 0.0126 | 1.58 | 0.7951 | 0.8209999 | 0.7951 | 483369 |
| 1727994600 | 0.7975 | -0.0211 | -2.58 | 0.806 | 0.81375 | 0.795 | 340588 |
| 1727908200 | 0.8186 | 0.0345 | 4.40 | 0.8 | 0.8264 | 0.79 | 526010 |
| 1727821800 | 0.7841 | 0.007811 | 1.01 | 0.78 | 0.827 | 0.7738 | 587295 |
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
