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 | -0.03 | -6 | 0.5 | 0.56 | 0.42 | 179813 | 0.51406735 | CS |
| 4 | -0.34 | -41.975308642 | 0.81 | 0.92 | 0.42 | 76272 | 0.60901294 | CS |
| 12 | -0.53 | -53 | 1 | 1.03 | 0.42 | 56234 | 0.74628453 | CS |
| 26 | -0.84 | -64.1221374046 | 1.31 | 1.31 | 0.42 | 56085 | 0.88494284 | CS |
| 52 | -0.63 | -57.2727272727 | 1.1 | 1.84 | 0.42 | 92277 | 1.20932194 | CS |
| 156 | -5.93 | -92.65625 | 6.4 | 6.75 | 0.42 | 69631 | 1.45964219 | CS |
| 260 | -8.03 | -94.4705882353 | 8.5 | 11.25 | 0.42 | 63409 | 1.80092318 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731967500 | 0.47 | 0.02 | 4.44 | 0.46 | 0.485 | 0.46 | 37500 |
| 1731708300 | 0.45 | -0.045 | -9.09 | 0.5 | 0.51 | 0.42 | 86550 |
| 1731621900 | 0.495 | -0.045 | -8.33 | 0.52 | 0.55 | 0.49 | 338126 |
| 1731535500 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.44 | 205382 |
| 1731449100 | 0.55 | 0.06 | 12.24 | 0.5 | 0.56 | 0.5 | 231506 |
| 1731362700 | 0.49 | -0.13 | -20.97 | 0.6 | 0.6 | 0.49 | 35080 |
| 1731103500 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.56 | 82895 |
| 1731017100 | 0.64 | -0.04 | -5.88 | 0.68 | 0.6899999 | 0.62 | 100015 |
| 1730930700 | 0.68 | -0.16 | -19.05 | 0.8 | 0.8 | 0.66 | 95392 |
| 1730844300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 28138 |
| 1730757900 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.83 | 61614 |
| 1730495100 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.86 | 0.83 | 5928 |
| 1730408700 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.8199999 | 23000 |
| 1730322300 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.86 | 0.83 | 13500 |
| 1730235900 | 0.8199999 | 0 | 0.00 | 0.84 | 0.86 | 0.8199999 | 25500 |
| 1730149500 | 0.8199999 | -0.05 | -5.75 | 0.87 | 0.87 | 0.8199999 | 6050 |
| 1729890300 | 0.87 | 0.02 | 2.35 | 0.86 | 0.88 | 0.86 | 17740 |
| 1729803900 | 0.85 | -0.02 | -2.30 | 0.87 | 0.88 | 0.85 | 10000 |
| 1729717500 | 0.87 | -0.03 | -3.33 | 0.9 | 0.92 | 0.86 | 14531 |
| 1729631100 | 0.9 | 0.09 | 11.11 | 0.81 | 0.9 | 0.8 | 107000 |
| 1729544700 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.79 | 27500 |
| 1729285500 | 0.8 | 0.02 | 2.56 | 0.78 | 0.81 | 0.78 | 9000 |
| 1729199100 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.75 | 14138 |
| 1729112700 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 1500 |
| 1729026300 | 0.8 | 0.03 | 3.90 | 0.77 | 0.81 | 0.75 | 21020 |
| 1728680700 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.7 | 115826 |
| 1728594300 | 0.79 | 0.02 | 2.60 | 0.78 | 0.8 | 0.78 | 5453 |
| 1728507900 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.74 | 61805 |
| 1728421500 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.7 | 71359 |
| 1728335100 | 0.8199999 | 0 | 0.00 | 0.84 | 0.85 | 0.78 | 11000 |
| 1728075900 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.85 | 0.81 | 125444 |
| 1727989500 | 0.8199999 | 0.0399999 | 5.13 | 0.8 | 0.86 | 0.78 | 50500 |
| 1727903100 | 0.78 | -0.02 | -2.50 | 0.8 | 0.81 | 0.73 | 129637 |
| 1727816700 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.79 | 82550 |
| 1727730300 | 0.84 | -0.01 | -1.18 | 0.85 | 0.87 | 0.79 | 145010 |
| 1727471100 | 0.85 | -0.04 | -4.49 | 0.86 | 0.87 | 0.81 | 69200 |
| 1727384700 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.84 | 71000 |
| 1727298300 | 0.9 | -0.05 | -5.26 | 0.94 | 0.94 | 0.88 | 18125 |
| 1727211900 | 0.95 | -0.05 | -5.00 | 0.99 | 1.01 | 0.92 | 95586 |
| 1727125500 | 1 | 0.02 | 2.04 | 0.98 | 1 | 0.98 | 15500 |
| 1726866300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.95 | 10600 |
| 1726779900 | 0.98 | 0.09 | 10.11 | 0.92 | 1.02 | 0.92 | 61521 |
| 1726693500 | 0.89 | -0.03 | -3.26 | 0.9 | 0.92 | 0.89 | 6535 |
| 1726607100 | 0.92 | -0.04 | -4.17 | 0.96 | 0.96 | 0.91 | 23800 |
| 1726520700 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.95 | 18504 |
| 1726261500 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.97 | 18600 |
| 1726175100 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.96 | 26892 |
| 1726088700 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.92 | 15810 |
| 1726002300 | 0.98 | -0.01 | -1.01 | 0.98 | 1 | 0.98 | 11000 |
| 1725915900 | 0.99 | 0.05 | 5.32 | 0.94 | 1 | 0.94 | 48383 |
| 1725656700 | 0.94 | 0 | 0.00 | 0.98 | 0.98 | 0.88 | 28469 |
| 1725570300 | 0.94 | 0.02 | 2.17 | 0.94 | 0.96 | 0.94 | 7000 |
| 1725483900 | 0.92 | 0 | 0.00 | 0.94 | 0.99 | 0.91 | 21938 |
| 1725397500 | 0.92 | -0.02 | -2.13 | 0.92 | 0.93 | 0.9 | 26000 |
| 1725051900 | 0.94 | 0.02 | 2.17 | 0.9 | 0.96 | 0.9 | 40734 |
| 1724965500 | 0.92 | 0 | 0.00 | 0.92 | 0.94 | 0.91 | 28000 |
| 1724879100 | 0.92 | 0 | 0.00 | 0.9 | 0.98 | 0.9 | 50700 |
| 1724792700 | 0.92 | -0.17 | -15.60 | 1 | 1.03 | 0.89 | 150492 |
| 1724706300 | 1.09 | -0.07 | -6.03 | 1.16 | 1.17 | 1.02 | 104307 |
| 1724447100 | 1.16 | 0.02 | 1.75 | 1.12 | 1.16 | 1.12 | 6000 |
| 1724360700 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.16 | 1.09 | 26750 |
| 1724274300 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.09 | 9000 |
| 1724187900 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1399999 | 1.08 | 57700 |
| 1724101500 | 1.12 | -0.08 | -6.67 | 1.2 | 1.24 | 1.11 | 53073 |
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
