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 | 0.195 | 35.4545454545 | 0.55 | 0.79 | 0.53 | 861162 | 0.61064359 | DE |
| 4 | 0.395 | 112.857142857 | 0.35 | 0.79 | 0.315 | 574733 | 0.50233399 | DE |
| 12 | 0.495 | 198 | 0.25 | 0.79 | 0.23 | 331086 | 0.40685241 | DE |
| 26 | 0.455 | 156.896551724 | 0.29 | 0.79 | 0.23 | 222704 | 0.37357947 | DE |
| 52 | 0.445 | 148.333333333 | 0.3 | 0.79 | 0.21 | 148719 | 0.36504203 | DE |
| 156 | 0.61 | 451.851851852 | 0.135 | 0.79 | 0.089 | 111004 | 0.30730439 | DE |
| 260 | 0.575 | 338.235294118 | 0.17 | 0.79 | 0.089 | 128411 | 0.26560565 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.745 | -0.05 | -6.29 | 0.79 | 0.79 | 0.72 | 1730157 |
| 1730351700 | 0.795 | 0.13 | 19.55 | 0.725 | 0.83 | 0.72 | 1351036 |
| 1730265300 | 0.665 | 0.085 | 14.66 | 0.61 | 0.78 | 0.61 | 2010780 |
| 1730178900 | 0.58 | 0.02 | 3.57 | 0.5649999 | 0.625 | 0.5649999 | 852939 |
| 1730092500 | 0.56 | 0.02 | 3.70 | 0.55 | 0.575 | 0.5475 | 576956 |
| 1729833300 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5649999 | 0.535 | 506448 |
| 1729746900 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 358688 |
| 1729660500 | 0.56 | 0.1 | 21.74 | 0.49 | 0.5649999 | 0.49 | 1111881 |
| 1729574100 | 0.46 | 0.01 | 2.22 | 0.445 | 0.485 | 0.445 | 532252 |
| 1729487700 | 0.45 | 0.0400001 | 9.76 | 0.44 | 0.47 | 0.43 | 1606990 |
| 1729228500 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.4 | 270643 |
| 1729142100 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.4 | 153575 |
| 1729055700 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.425 | 0.395 | 442498 |
| 1728969300 | 0.395 | -0.015 | -3.66 | 0.425 | 0.425 | 0.395 | 196265 |
| 1728882900 | 0.4099999 | -0.015 | -3.53 | 0.4099999 | 0.42 | 0.4 | 458384 |
| 1728623700 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4 | 210718 |
| 1728537300 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.425 | 0.4 | 815612 |
| 1728450900 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4 | 0.38 | 750869 |
| 1728364500 | 0.34 | -0.01 | -2.86 | 0.36 | 0.365 | 0.33 | 174560 |
| 1728278100 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.315 | 110790 |
| 1728022500 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.335 | 57724 |
| 1727936100 | 0.34 | 0.005 | 1.49 | 0.35 | 0.37 | 0.34 | 296097 |
| 1727849700 | 0.335 | 0.035 | 11.67 | 0.32 | 0.335 | 0.32 | 112919 |
| 1727763300 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 86203 |
| 1727676900 | 0.295 | -0.035 | -10.61 | 0.34 | 0.34 | 0.2849999 | 636080 |
| 1727417700 | 0.33 | 0.005 | 1.54 | 0.325 | 0.38 | 0.325 | 329594 |
| 1727331300 | 0.325 | 0.015 | 4.84 | 0.305 | 0.325 | 0.305 | 246653 |
| 1727244900 | 0.31 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 124204 |
| 1727158500 | 0.31 | 0.015 | 5.08 | 0.295 | 0.32 | 0.295 | 334254 |
| 1727072100 | 0.295 | 0.025 | 9.26 | 0.28 | 0.315 | 0.275 | 404589 |
| 1726812900 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.265 | 373607 |
| 1726726500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.265 | 0.26 | 97007 |
| 1726640100 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 46103 |
| 1726553700 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.2525 | 316201 |
| 1726467300 | 0.265 | 0.015 | 6.00 | 0.27 | 0.28 | 0.26 | 1758797 |
| 1726208100 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.245 | 172535 |
| 1726121700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.245 | 66770 |
| 1726035300 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1725948900 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 35542 |
| 1725862500 | 0.245 | -0.015 | -5.77 | 0.255 | 0.2575 | 0.245 | 205657 |
| 1725603300 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.2575 | 14937 |
| 1725516900 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.25 | 140911 |
| 1725430500 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.23 | 110184 |
| 1725344100 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.245 | 76384 |
| 1725257700 | 0.25 | 0.005 | 2.04 | 0.26 | 0.26 | 0.25 | 5800 |
| 1724998500 | 0.245 | -0.015 | -5.77 | 0.255 | 0.26 | 0.24 | 230706 |
| 1724912100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 12000 |
| 1724825700 | 0.26 | 0.02 | 8.33 | 0.245 | 0.26 | 0.245 | 269847 |
| 1724739300 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.23 | 250968 |
| 1724652900 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 713 |
| 1724393700 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 77000 |
| 1724307300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 110573 |
| 1724220900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 165419 |
| 1724134500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 29900 |
| 1724048100 | 0.25 | 0.005 | 2.04 | 0.2475 | 0.25 | 0.2475 | 52628 |
| 1723788900 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 318140 |
| 1723702500 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 285602 |
| 1723616100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 103626 |
| 1723529700 | 0.245 | -0.02 | -7.55 | 0.26 | 0.265 | 0.24 | 141668 |
| 1723443300 | 0.265 | 0.025 | 10.42 | 0.255 | 0.2849999 | 0.255 | 154268 |
| 1723184100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 17059 |
| 1723097700 | 0.24 | -0.015 | -5.88 | 0.25 | 0.255 | 0.2375 | 124332 |
| 1723011300 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 111191 |
| 1722924900 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.245 | 968317 |
| 1722838500 | 0.27 | 0.02 | 8.00 | 0.265 | 0.28 | 0.265 | 360197 |
| 1722579300 | 0.25 | -0.02 | -7.41 | 0.26 | 0.265 | 0.25 | 146810 |
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
