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 | 0.57 | 0.6 | 0.49 | 81688 | 0.54479889 | CS |
| 4 | 0.09 | 18.75 | 0.48 | 0.6 | 0.465 | 135445 | 0.56064025 | CS |
| 12 | -0.43 | -43 | 1 | 1.02 | 0.465 | 124994 | 0.71968443 | CS |
| 26 | -0.18 | -24 | 0.75 | 1.02 | 0.465 | 107636 | 0.83002993 | CS |
| 52 | 0.12 | 26.6666666667 | 0.45 | 1.02 | 0.45 | 86561 | 0.82827157 | CS |
| 156 | 0.12 | 26.6666666667 | 0.45 | 1.02 | 0.45 | 86561 | 0.82827157 | CS |
| 260 | 0.12 | 26.6666666667 | 0.45 | 1.02 | 0.45 | 86561 | 0.82827157 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736805900 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.6 | 0.55 | 105200 |
| 1736546700 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.56 | 37700 |
| 1736460300 | 0.5699999 | 0.0399999 | 7.55 | 0.52 | 0.58 | 0.52 | 36750 |
| 1736373900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.49 | 131250 |
| 1736287500 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 45511 |
| 1736201100 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 157227 |
| 1735941900 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.59 | 0.5699999 | 132300 |
| 1735855500 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 216000 |
| 1735682700 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 647590 |
| 1735596300 | 0.56 | -0.01 | -1.75 | 0.55 | 0.5699999 | 0.54 | 97750 |
| 1735337100 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.54 | 54500 |
| 1735077900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 10000 |
| 1734991500 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 240354 |
| 1734732300 | 0.56 | 0.07 | 14.29 | 0.5 | 0.56 | 0.5 | 243500 |
| 1734645900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.47 | 51500 |
| 1734559500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 13000 |
| 1734473100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.465 | 103128 |
| 1734386700 | 0.48 | 0.01 | 2.13 | 0.48 | 0.485 | 0.47 | 84500 |
| 1734127500 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.465 | 159000 |
| 1734041100 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 87999 |
| 1733954700 | 0.475 | -0.01 | -2.06 | 0.48 | 0.485 | 0.47 | 39000 |
| 1733868300 | 0.485 | 0.015 | 3.19 | 0.48 | 0.49 | 0.48 | 23000 |
| 1733781900 | 0.47 | -0.01 | -2.08 | 0.49 | 0.5 | 0.47 | 113000 |
| 1733522700 | 0.48 | -0.15 | -23.81 | 0.61 | 0.61 | 0.48 | 65888 |
| 1733436300 | 0.63 | -0.07 | -10.00 | 0.6899999 | 0.6899999 | 0.63 | 65010 |
| 1733349900 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.62 | 54001 |
| 1733263500 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.64 | 168020 |
| 1733177100 | 0.73 | -0.03 | -3.95 | 0.75 | 0.76 | 0.73 | 151500 |
| 1732917900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 165000 |
| 1732831500 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 29000 |
| 1732745100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.73 | 78607 |
| 1732658700 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 64300 |
| 1732572300 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.76 | 149050 |
| 1732313100 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 137050 |
| 1732226700 | 0.76 | 0.01 | 1.33 | 0.76 | 0.77 | 0.75 | 83500 |
| 1732140300 | 0.75 | -0.01 | -1.32 | 0.76 | 0.77 | 0.75 | 73000 |
| 1732053900 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.755 | 60557 |
| 1731967500 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 140900 |
| 1731708300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 76030 |
| 1731621900 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 109300 |
| 1731535500 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.75 | 92000 |
| 1731449100 | 0.74 | 0.01 | 1.37 | 0.74 | 0.76 | 0.74 | 53500 |
| 1731362700 | 0.73 | -0.01 | -1.35 | 0.77 | 0.77 | 0.73 | 131851 |
| 1731103500 | 0.74 | -0.06 | -7.50 | 0.79 | 0.79 | 0.74 | 59121 |
| 1731017100 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.78 | 203716 |
| 1730930700 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.795 | 123000 |
| 1730844300 | 0.8 | -0.005 | -0.62 | 0.8 | 0.81 | 0.78 | 95625 |
| 1730757900 | 0.805 | 0.015 | 1.90 | 0.79 | 0.81 | 0.77 | 206660 |
| 1730495100 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8 | 0.745 | 188736 |
| 1730408700 | 0.78 | -0.06 | -7.14 | 0.79 | 0.8199999 | 0.73 | 49600 |
| 1730322300 | 0.84 | -0.07 | -7.69 | 0.91 | 0.91 | 0.81 | 124269 |
| 1730235900 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.84 | 179601 |
| 1730149500 | 0.91 | -0.04 | -4.21 | 0.95 | 0.96 | 0.88 | 229185 |
| 1729890300 | 0.95 | -0.05 | -5.00 | 0.98 | 0.99 | 0.91 | 96538 |
| 1729803900 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.96 | 252066 |
| 1729717500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1.0049999 | 155700 |
| 1729631100 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.98 | 134605 |
| 1729544700 | 1 | 0.01 | 1.01 | 1 | 1.01 | 1 | 353620 |
| 1729285500 | 0.99 | -0.02 | -1.98 | 0.99 | 1.01 | 0.97 | 87257 |
| 1729199100 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.98 | 115715 |
| 1729112700 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 191589 |
| 1729026300 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.99 | 435210 |
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
