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 | -0.075 | -11.1111111111 | 0.675 | 0.69 | 0.55 | 392651 | 0.59909319 | DE |
| 4 | -0.115 | -16.0839160839 | 0.715 | 0.8 | 0.55 | 447191 | 0.70737969 | DE |
| 12 | -0.245 | -28.9940828402 | 0.845 | 0.875 | 0.55 | 461484 | 0.69378577 | DE |
| 26 | -0.015 | -2.43902439024 | 0.615 | 1.18 | 0.55 | 786069 | 0.79156193 | DE |
| 52 | 0.1 | 20 | 0.5 | 1.18 | 0.375 | 1050112 | 0.66111075 | DE |
| 156 | 0.1 | 20 | 0.5 | 1.18 | 0.375 | 1050112 | 0.66111075 | DE |
| 260 | 0.1 | 20 | 0.5 | 1.18 | 0.375 | 1050112 | 0.66111075 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741065300 | 0.5649999 | -0.005 | -0.88 | 0.575 | 0.575 | 0.53 | 216924 |
| 1740978900 | 0.5699999 | 0.005 | 0.88 | 0.58 | 0.58 | 0.55 | 233263 |
| 1740719700 | 0.5649999 | -0.035 | -5.83 | 0.6 | 0.605 | 0.55 | 380683 |
| 1740633300 | 0.6 | 0.005 | 0.84 | 0.61 | 0.615 | 0.6 | 180393 |
| 1740546900 | 0.595 | -0.045 | -7.03 | 0.615 | 0.63 | 0.595 | 627005 |
| 1740460500 | 0.64 | -0.03 | -4.48 | 0.675 | 0.6899999 | 0.64 | 541913 |
| 1740374100 | 0.67 | -0.02 | -2.90 | 0.6949999 | 0.6949999 | 0.67 | 386263 |
| 1740114900 | 0.6899999 | -0.015 | -2.13 | 0.725 | 0.725 | 0.68 | 379674 |
| 1740028500 | 0.705 | -0.01 | -1.40 | 0.72 | 0.72 | 0.7 | 304525 |
| 1739942100 | 0.715 | -0.0025 | -0.35 | 0.74 | 0.755 | 0.715 | 497060 |
| 1739855700 | 0.7175 | -0.0175 | -2.38 | 0.725 | 0.73 | 0.715 | 153878 |
| 1739769300 | 0.735 | -0.015 | -2.00 | 0.725 | 0.735 | 0.71 | 443193 |
| 1739510100 | 0.75 | 0.025 | 3.45 | 0.73 | 0.75 | 0.72 | 434421 |
| 1739423700 | 0.725 | 0 | 0.00 | 0.73 | 0.745 | 0.72 | 114705 |
| 1739337300 | 0.725 | -0.0275 | -3.65 | 0.76 | 0.76 | 0.715 | 353759 |
| 1739250900 | 0.7524999 | 0.0124999 | 1.69 | 0.75 | 0.8 | 0.74 | 930323 |
| 1739164500 | 0.74 | -0.02 | -2.63 | 0.76 | 0.765 | 0.725 | 468229 |
| 1738905300 | 0.76 | 0.01 | 1.33 | 0.75 | 0.77 | 0.745 | 289864 |
| 1738818900 | 0.75 | -0.03 | -3.85 | 0.78 | 0.79 | 0.75 | 524291 |
| 1738732500 | 0.78 | 0.05 | 6.85 | 0.74 | 0.79 | 0.74 | 1133776 |
| 1738646100 | 0.73 | 0.05 | 7.35 | 0.715 | 0.735 | 0.71 | 566594 |
| 1738559700 | 0.68 | -0.03 | -4.23 | 0.725 | 0.725 | 0.68 | 412000 |
| 1738300500 | 0.71 | 0.045 | 6.77 | 0.715 | 0.735 | 0.675 | 679462 |
| 1738214100 | 0.665 | -0.04 | -5.67 | 0.705 | 0.705 | 0.665 | 297332 |
| 1738127700 | 0.705 | -0.005 | -0.70 | 0.705 | 0.71 | 0.6899999 | 159962 |
| 1738041300 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.705 | 203717 |
| 1737695700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.715 | 139688 |
| 1737609300 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 425405 |
| 1737522900 | 0.72 | -0.01 | -1.37 | 0.73 | 0.74 | 0.715 | 369457 |
| 1737436500 | 0.73 | 0.03 | 4.29 | 0.75 | 0.75 | 0.71 | 588384 |
| 1737350100 | 0.7 | -0.015 | -2.10 | 0.725 | 0.725 | 0.7 | 336530 |
| 1737090900 | 0.715 | -0.015 | -2.05 | 0.73 | 0.735 | 0.705 | 482506 |
| 1737004500 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.74 | 0.7 | 616899 |
| 1736918100 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.705 | 0.67 | 671748 |
| 1736831700 | 0.67 | 0.015 | 2.29 | 0.7 | 0.73 | 0.665 | 974687 |
| 1736745300 | 0.655 | -0.015 | -2.24 | 0.6899999 | 0.6899999 | 0.645 | 412701 |
| 1736486100 | 0.67 | 0.02 | 3.08 | 0.66 | 0.6949999 | 0.66 | 524694 |
| 1736399700 | 0.65 | 0.025 | 4.00 | 0.64 | 0.665 | 0.635 | 321190 |
| 1736313300 | 0.625 | -0.01 | -1.57 | 0.645 | 0.665 | 0.625 | 292505 |
| 1736226900 | 0.635 | 0.01 | 1.60 | 0.63 | 0.64 | 0.63 | 234805 |
| 1736140500 | 0.625 | -0.03 | -4.58 | 0.665 | 0.665 | 0.62 | 202404 |
| 1735881300 | 0.655 | 0.005 | 0.77 | 0.665 | 0.68 | 0.655 | 178864 |
| 1735794900 | 0.65 | 0.025 | 4.00 | 0.635 | 0.665 | 0.61 | 432296 |
| 1735617660 | 0.625 | -0.025 | -3.85 | 0.66 | 0.66 | 0.625 | 93784 |
| 1735535700 | 0.65 | 0 | 0.00 | 0.635 | 0.665 | 0.635 | 130065 |
| 1735276500 | 0.65 | 0.03 | 4.84 | 0.635 | 0.655 | 0.625 | 437057 |
| 1735014060 | 0.62 | 0.005 | 0.81 | 0.615 | 0.645 | 0.61 | 312748 |
| 1734930900 | 0.615 | 0.015 | 2.50 | 0.605 | 0.63 | 0.59 | 338895 |
| 1734671700 | 0.6 | 0 | 0.00 | 0.6 | 0.615 | 0.585 | 336644 |
| 1734585300 | 0.6 | -0.05 | -7.69 | 0.62 | 0.62 | 0.595 | 892961 |
| 1734498900 | 0.65 | 0.005 | 0.78 | 0.66 | 0.675 | 0.64 | 809349 |
| 1734412500 | 0.645 | -0.025 | -3.73 | 0.66 | 0.67 | 0.64 | 547431 |
| 1734326100 | 0.67 | -0.045 | -6.29 | 0.71 | 0.715 | 0.66 | 944770 |
| 1734066900 | 0.715 | -0.06 | -7.74 | 0.75 | 0.75 | 0.7 | 805442 |
| 1733980500 | 0.775 | 0.02 | 2.65 | 0.795 | 0.8 | 0.75 | 682685 |
| 1733894100 | 0.755 | -0.085 | -10.12 | 0.825 | 0.875 | 0.755 | 1046020 |
| 1733807700 | 0.84 | 0.0250001 | 3.07 | 0.845 | 0.87 | 0.805 | 564186 |
| 1733721300 | 0.8149999 | -0.02 | -2.40 | 0.8199999 | 0.83 | 0.805 | 578202 |
| 1733462100 | 0.835 | -0.005 | -0.60 | 0.855 | 0.875 | 0.825 | 455741 |
| 1733375700 | 0.84 | -0.025 | -2.89 | 0.885 | 0.885 | 0.81 | 1092572 |
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
