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 | 0.015 | 5.66037735849 | 0.265 | 2.786 | 0.26 | 2898230 | 0.27233289 | DE |
| 4 | -0.04 | -12.5 | 0.32 | 2.786 | 0.26 | 2353829 | 0.28965587 | DE |
| 12 | -0.025 | -8.19672131148 | 0.305 | 2.786 | 0.26 | 2861964 | 0.34480265 | DE |
| 26 | -0.11 | -28.2051282051 | 0.39 | 2.786 | 0.24 | 3395097 | 0.34113472 | DE |
| 52 | -0.57 | -67.0588235294 | 0.85 | 2.786 | 0.24 | 3542477 | 0.54610169 | DE |
| 156 | -0.855 | -75.3303964758 | 1.135 | 15.414 | 0.111 | 3169681 | 0.92427866 | DE |
| 260 | -0.855 | -75.3303964758 | 1.135 | 15.414 | 0.111 | 3169681 | 0.92427866 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741238100 | 0.295 | 0.025 | 9.26 | 0.29 | 0.3 | 0.2849999 | 4590577 |
| 1741151700 | 0.27 | 0.01 | 3.85 | 0.27 | 0.287 | 0.26 | 3323213 |
| 1741065300 | 0.26 | -0.025 | -8.77 | 0.275 | 0.2829999 | 0.26 | 2281575 |
| 1740978900 | 0.2849999 | 0.0199999 | 7.55 | 0.28 | 0.29 | 0.27 | 4226189 |
| 1740719700 | 0.265 | -0.005 | -1.85 | 0.28 | 2.786 | 0.26 | 1354155 |
| 1740633300 | 0.27 | 0.005 | 1.89 | 0.265 | 0.2819999 | 0.265 | 3306017 |
| 1740546900 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.26 | 1975437 |
| 1740460500 | 0.27 | 0 | 0.00 | 0.27 | 0.278 | 0.26 | 2394851 |
| 1740374100 | 0.27 | -0.0075 | -2.70 | 0.27 | 0.2819999 | 0.27 | 1043788 |
| 1740114900 | 0.2775 | -0.01 | -3.48 | 0.2849999 | 0.295 | 0.275 | 1495982 |
| 1740028500 | 0.2875 | 0.0025001 | 0.88 | 0.29 | 0.302 | 0.28 | 2255281 |
| 1739942100 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.2849999 | 2054808 |
| 1739855700 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.295 | 1022403 |
| 1739769300 | 0.3 | 0.0025 | 0.84 | 0.305 | 0.315 | 0.29 | 910624 |
| 1739510100 | 0.2975 | -0.015 | -4.80 | 0.31 | 0.32 | 0.295 | 1704724 |
| 1739423700 | 0.3125 | 0.0175 | 5.93 | 0.3 | 0.325 | 0.295 | 2717199 |
| 1739337300 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 3549719 |
| 1739250900 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.305 | 4385376 |
| 1739164500 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.305 | 1798678 |
| 1738905300 | 0.315 | -0.02 | -5.97 | 0.32 | 0.325 | 0.31 | 3977049 |
| 1738818900 | 0.335 | 0.0025 | 0.75 | 0.32 | 0.34 | 0.32 | 1299515 |
| 1738732500 | 0.3325 | 0.0075 | 2.31 | 0.325 | 0.34 | 0.325 | 2446493 |
| 1738646100 | 0.325 | 0.0125 | 4.00 | 0.315 | 0.3275 | 0.315 | 1283958 |
| 1738559700 | 0.3125 | -0.0225 | -6.72 | 0.33 | 0.341 | 0.31 | 2723107 |
| 1738300500 | 0.335 | 0.02 | 6.35 | 0.33 | 0.3459999 | 0.33 | 2918416 |
| 1738214100 | 0.315 | -0.02 | -5.97 | 0.33 | 0.34 | 0.315 | 4981639 |
| 1738127700 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.33 | 3518542 |
| 1738041300 | 0.34 | -0.02 | -5.56 | 0.36 | 0.38 | 0.335 | 5770820 |
| 1737695700 | 0.36 | 0 | 0.00 | 0.37 | 0.378 | 0.36 | 3096296 |
| 1737609300 | 0.36 | -0.015 | -4.00 | 0.37 | 0.38 | 0.36 | 1630866 |
| 1737522900 | 0.375 | -0.025 | -6.25 | 0.395 | 0.395 | 0.36 | 4827571 |
| 1737436500 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.385 | 1455373 |
| 1737350100 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4025 | 0.39 | 1316049 |
| 1737090900 | 0.405 | 0.005 | 1.25 | 0.395 | 0.42 | 0.39 | 2057515 |
| 1737004500 | 0.4 | 0.01 | 2.56 | 0.405 | 0.4099999 | 0.395 | 1270708 |
| 1736918100 | 0.39 | 0.0125 | 3.31 | 0.39 | 0.4099999 | 0.385 | 3858520 |
| 1736831700 | 0.3775 | 0.0025 | 0.67 | 0.38 | 0.395 | 0.375 | 1284408 |
| 1736745300 | 0.375 | -0.015 | -3.85 | 0.38 | 0.3825 | 0.361 | 2072520 |
| 1736486100 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 1117149 |
| 1736399700 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4074999 | 0.385 | 3615084 |
| 1736313300 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.425 | 0.395 | 1858347 |
| 1736226900 | 0.4 | -0.0025 | -0.62 | 0.395 | 0.4089999 | 0.3925 | 902522 |
| 1736140500 | 0.4025 | -0.0075 | -1.83 | 0.405 | 0.4099999 | 0.39 | 872128 |
| 1735881300 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.425 | 0.402 | 1573454 |
| 1735794900 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.39 | 1225370 |
| 1735617660 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.43 | 0.4 | 1534773 |
| 1735535700 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4069999 | 1139731 |
| 1735276500 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.4099999 | 2150498 |
| 1735014060 | 0.415 | 0 | 0.00 | 0.4099999 | 0.43 | 0.395 | 3816897 |
| 1734930900 | 0.415 | 0.04 | 10.67 | 0.375 | 0.42 | 0.37 | 10323357 |
| 1734671700 | 0.375 | 0.01 | 2.74 | 0.37 | 0.391 | 0.37 | 15157689 |
| 1734585300 | 0.365 | 0.065 | 21.67 | 0.375 | 0.404 | 0.3449999 | 9180842 |
| 1734498900 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.2849999 | 2922911 |
| 1734412500 | 0.3 | -0.005 | -1.64 | 0.3 | 0.315 | 0.295 | 1955374 |
| 1734326100 | 0.305 | -0.02 | -6.15 | 0.31 | 0.315 | 0.3 | 2562007 |
| 1734066900 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.305 | 2764132 |
| 1733980500 | 0.31 | 0.015 | 5.08 | 0.305 | 0.32 | 0.3 | 2008322 |
| 1733894100 | 0.295 | -0.03 | -9.23 | 0.315 | 0.315 | 0.295 | 2044307 |
| 1733807700 | 0.325 | 0 | 0.00 | 0.325 | 0.34 | 0.3125 | 4645524 |
| 1733721300 | 0.325 | 0.0175 | 5.69 | 0.32 | 0.33 | 0.304 | 4052452 |
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
