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 | 0 | 0.295 | 0.3 | 0.285 | 224198 | 0.29413841 | DE |
| 4 | 0.005 | 1.72413793103 | 0.29 | 0.31 | 0.28 | 165191 | 0.29450775 | DE |
| 12 | 0.03 | 11.320754717 | 0.265 | 0.335 | 0.26 | 229453 | 0.28977056 | DE |
| 26 | 0.045 | 18 | 0.25 | 0.375 | 0.235 | 294780 | 0.28611708 | DE |
| 52 | 0.12 | 68.5714285714 | 0.175 | 0.375 | 0.17 | 297544 | 0.27096787 | DE |
| 156 | -0.7 | -70.351758794 | 0.995 | 0.995 | 0.165 | 320822 | 0.36520724 | DE |
| 260 | -0.715 | -70.7920792079 | 1.01 | 1.965 | 0.165 | 707939 | 0.98913768 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2849999 | 397346 |
| 1732252500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 116533 |
| 1732166100 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 75335 |
| 1732079700 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.2849999 | 556218 |
| 1731993300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.29 | 193166 |
| 1731906900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.3 | 0.29 | 179738 |
| 1731647700 | 0.29 | -0.0075 | -2.52 | 0.3 | 0.3 | 0.2849999 | 69950 |
| 1731561300 | 0.2975 | 0.0025 | 0.85 | 0.3 | 0.3 | 0.295 | 82963 |
| 1731474900 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 172073 |
| 1731388500 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.29 | 118293 |
| 1731302100 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 149047 |
| 1731042900 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.29 | 94530 |
| 1730956500 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.295 | 10448 |
| 1730870100 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 13921 |
| 1730783700 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.29 | 161034 |
| 1730697300 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 186454 |
| 1730438100 | 0.2849999 | -0.015 | -5.00 | 0.305 | 0.305 | 0.2849999 | 223717 |
| 1730351700 | 0.3 | 0.02 | 7.14 | 0.29 | 0.31 | 0.2849999 | 701413 |
| 1730265300 | 0.28 | -0.0025 | -0.88 | 0.2849999 | 0.2875 | 0.28 | 98948 |
| 1730178900 | 0.2824999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 51235 |
| 1730092500 | 0.2824999 | -0.0075 | -2.59 | 0.29 | 0.29 | 0.28 | 48804 |
| 1729833300 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.2925 | 0.2849999 | 157688 |
| 1729746900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 170231 |
| 1729660500 | 0.28 | 0.01 | 3.70 | 0.275 | 0.2849999 | 0.275 | 79435 |
| 1729574100 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 17370 |
| 1729487700 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.27 | 276014 |
| 1729228500 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.29 | 0.2849999 | 109684 |
| 1729142100 | 0.275 | -0.0025 | -0.90 | 0.275 | 0.2849999 | 0.27 | 97912 |
| 1729055700 | 0.2775 | -0.0075 | -2.63 | 0.29 | 0.29 | 0.265 | 881761 |
| 1728969300 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 141369 |
| 1728882900 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.295 | 254541 |
| 1728623700 | 0.3 | -0.005 | -1.64 | 0.305 | 0.3125 | 0.3 | 45498 |
| 1728537300 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.3 | 254503 |
| 1728450900 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 140554 |
| 1728364500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 220610 |
| 1728278100 | 0.3 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 135766 |
| 1728022500 | 0.3 | -0.0225 | -6.98 | 0.32 | 0.325 | 0.3 | 483034 |
| 1727936100 | 0.3225 | -0.0075 | -2.27 | 0.33 | 0.335 | 0.315 | 278253 |
| 1727849700 | 0.33 | 0.01 | 3.13 | 0.32 | 0.335 | 0.32 | 448639 |
| 1727763300 | 0.32 | 0.02 | 6.67 | 0.3 | 0.325 | 0.3 | 572239 |
| 1727676900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 226298 |
| 1727417700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.29 | 357768 |
| 1727331300 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.305 | 0.2849999 | 713410 |
| 1727244900 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.29 | 0.27 | 337534 |
| 1727158500 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 213144 |
| 1727072100 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 310195 |
| 1726812900 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 76704 |
| 1726726500 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.275 | 41057 |
| 1726640100 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 162660 |
| 1726553700 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.27 | 192290 |
| 1726467300 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 197259 |
| 1726208100 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 323664 |
| 1726121700 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.26 | 909147 |
| 1726035300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1725948900 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 142962 |
| 1725862500 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 144678 |
| 1725603300 | 0.28 | -0.01 | -3.45 | 0.28 | 0.2849999 | 0.275 | 203235 |
| 1725516900 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.27 | 114031 |
| 1725430500 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.26 | 104652 |
| 1725344100 | 0.265 | -0.01 | -3.64 | 0.27 | 0.28 | 0.26 | 228469 |
| 1725257700 | 0.275 | 0.015 | 5.77 | 0.265 | 0.2849999 | 0.265 | 501035 |
| 1724998500 | 0.26 | 0 | 0.00 | 0.255 | 0.265 | 0.245 | 1287980 |
| 1724912100 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.255 | 392123 |
| 1724825700 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 186735 |
| 1724739300 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.2525 | 75686 |
| 1724652900 | 0.265 | 0 | 0.00 | 0.26 | 0.2675 | 0.255 | 226062 |
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
