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 | 0.01 | 2.53164556962 | 0.395 | 0.445 | 0.395 | 38039 | 0.4179062 | CS |
| 4 | 0.005 | 1.25 | 0.4 | 0.495 | 0.295 | 216097 | 0.41186189 | CS |
| 12 | 0.225 | 125 | 0.18 | 0.59 | 0.155 | 456827 | 0.41769609 | CS |
| 26 | 0.165 | 68.75 | 0.24 | 0.59 | 0.11 | 304516 | 0.3585853 | CS |
| 52 | -8.195 | -95.2906976744 | 8.6 | 8.6 | 0.11 | 183410 | 0.38048025 | CS |
| 156 | -8.195 | -95.2906976744 | 8.6 | 8.6 | 0.11 | 60894 | 0.38048025 | CS |
| 260 | -1.895 | -82.3913043478 | 2.3 | 12 | 0.11 | 85309 | 3.52804268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742591100 | 0.405 | -0.02 | -4.71 | 0.44 | 0.44 | 0.405 | 98335 |
| 1742504700 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 7154 |
| 1742418300 | 0.425 | -0.005 | -1.16 | 0.435 | 0.445 | 0.425 | 43420 |
| 1742331900 | 0.43 | 0.015 | 3.61 | 0.435 | 0.44 | 0.425 | 42255 |
| 1742245500 | 0.415 | 0.015 | 3.75 | 0.425 | 0.43 | 0.415 | 58247 |
| 1741986300 | 0.4 | -0.03 | -6.98 | 0.395 | 0.42 | 0.395 | 39121 |
| 1741899900 | 0.43 | 0.005 | 1.18 | 0.415 | 0.435 | 0.4099999 | 64159 |
| 1741813500 | 0.425 | -0.01 | -2.30 | 0.4 | 0.43 | 0.4 | 120626 |
| 1741727100 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.4099999 | 330050 |
| 1741640700 | 0.435 | 0.015 | 3.57 | 0.45 | 0.46 | 0.435 | 615889 |
| 1741385100 | 0.42 | 0.03 | 7.69 | 0.395 | 0.42 | 0.395 | 114161 |
| 1741298700 | 0.39 | -0.02 | -4.88 | 0.42 | 0.42 | 0.39 | 197064 |
| 1741212300 | 0.4099999 | -0.005 | -1.20 | 0.43 | 0.43 | 0.4 | 204855 |
| 1741125900 | 0.415 | -0.015 | -3.49 | 0.435 | 0.435 | 0.4 | 425456 |
| 1741039500 | 0.43 | 0.03 | 7.50 | 0.48 | 0.495 | 0.4 | 1253587 |
| 1740780300 | 0.4 | 0.05 | 14.29 | 0.365 | 0.4 | 0.34 | 200500 |
| 1740693900 | 0.35 | 0.025 | 7.69 | 0.3449999 | 0.35 | 0.33 | 107182 |
| 1740607500 | 0.325 | 0.015 | 4.84 | 0.295 | 0.35 | 0.295 | 90640 |
| 1740521100 | 0.31 | -0.055 | -15.07 | 0.36 | 0.36 | 0.305 | 188362 |
| 1740434700 | 0.365 | -0.01 | -2.67 | 0.39 | 0.39 | 0.365 | 194802 |
| 1740175500 | 0.375 | -0.03 | -7.41 | 0.4 | 0.4 | 0.375 | 24415 |
| 1740089100 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.39 | 166450 |
| 1740002700 | 0.4 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 103028 |
| 1739916300 | 0.4 | -0.05 | -11.11 | 0.425 | 0.43 | 0.4 | 247309 |
| 1739570700 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.425 | 66700 |
| 1739484300 | 0.44 | 0.015 | 3.53 | 0.45 | 0.45 | 0.43 | 111300 |
| 1739397900 | 0.425 | -0.025 | -5.56 | 0.44 | 0.47 | 0.415 | 264348 |
| 1739311500 | 0.45 | 0.01 | 2.27 | 0.44 | 0.465 | 0.44 | 112867 |
| 1739225100 | 0.44 | 0.025 | 6.02 | 0.42 | 0.445 | 0.42 | 189739 |
| 1738965900 | 0.415 | 0.01 | 2.47 | 0.42 | 0.425 | 0.4 | 117817 |
| 1738879500 | 0.405 | -0.03 | -6.90 | 0.425 | 0.425 | 0.385 | 161030 |
| 1738793100 | 0.435 | -0.015 | -3.33 | 0.48 | 0.49 | 0.38 | 864331 |
| 1738706700 | 0.45 | -0.07 | -13.46 | 0.53 | 0.54 | 0.435 | 881604 |
| 1738620300 | 0.52 | 0.1 | 23.81 | 0.45 | 0.52 | 0.44 | 1429158 |
| 1738361100 | 0.42 | 0.025 | 6.33 | 0.4 | 0.43 | 0.39 | 147041 |
| 1738274700 | 0.395 | -0.015 | -3.66 | 0.4 | 0.4 | 0.385 | 133319 |
| 1738188300 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.42 | 0.39 | 128957 |
| 1738101900 | 0.4 | 0 | 0.00 | 0.415 | 0.435 | 0.395 | 301450 |
| 1738015500 | 0.4 | -0.035 | -8.05 | 0.43 | 0.45 | 0.4 | 298821 |
| 1737756300 | 0.435 | -0.045 | -9.38 | 0.485 | 0.495 | 0.42 | 208141 |
| 1737669900 | 0.48 | 0.06 | 14.29 | 0.43 | 0.5 | 0.43 | 866572 |
| 1737583500 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.375 | 379695 |
| 1737497100 | 0.425 | -0.095 | -18.27 | 0.51 | 0.5699999 | 0.425 | 1606331 |
| 1737410700 | 0.52 | 0.01 | 1.96 | 0.55 | 0.59 | 0.5 | 482475 |
| 1737151500 | 0.51 | 0.11 | 27.50 | 0.44 | 0.55 | 0.42 | 1792707 |
| 1737065100 | 0.4 | 0 | 0.00 | 0.4099999 | 0.42 | 0.385 | 805880 |
| 1736978700 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.36 | 1810445 |
| 1736892300 | 0.39 | -0.055 | -12.36 | 0.445 | 0.45 | 0.36 | 1487188 |
| 1736805900 | 0.445 | 0.15 | 50.85 | 0.34 | 0.51 | 0.33 | 3883224 |
| 1736546700 | 0.295 | -0.025 | -7.81 | 0.325 | 0.325 | 0.27 | 385582 |
| 1736460300 | 0.32 | 0.015 | 4.92 | 0.315 | 0.36 | 0.2849999 | 469725 |
| 1736373900 | 0.305 | 0.06 | 24.49 | 0.25 | 0.33 | 0.245 | 893404 |
| 1736287500 | 0.245 | 0.015 | 6.52 | 0.235 | 0.25 | 0.23 | 342604 |
| 1736201100 | 0.23 | 0.015 | 6.98 | 0.23 | 0.24 | 0.215 | 336500 |
| 1735941900 | 0.215 | -0.015 | -6.52 | 0.22 | 0.23 | 0.19 | 245600 |
| 1735855500 | 0.23 | 0.02 | 9.52 | 0.195 | 0.245 | 0.195 | 293460 |
| 1735682700 | 0.21 | 0.02 | 10.53 | 0.195 | 0.21 | 0.19 | 28000 |
| 1735596300 | 0.19 | 0.025 | 15.15 | 0.165 | 0.19 | 0.165 | 103335 |
| 1735337100 | 0.165 | 0 | 0.00 | 0.18 | 0.185 | 0.155 | 27910 |
| 1735077900 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 4 |
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
