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 | -0.045 | -8.49056603774 | 0.53 | 0.57 | 0.465 | 648428 | 0.52598091 | CS |
| 4 | 0.07 | 16.8674698795 | 0.415 | 0.57 | 0.34 | 610384 | 0.46074158 | CS |
| 12 | 0.045 | 10.2272727273 | 0.44 | 0.57 | 0.22 | 424922 | 0.40406504 | CS |
| 26 | 0.09 | 22.7848101266 | 0.395 | 0.84 | 0.22 | 413066 | 0.48123155 | CS |
| 52 | 0.38 | 361.904761905 | 0.105 | 0.84 | 0.09 | 347172 | 0.38609895 | CS |
| 156 | 0.165 | 51.5625 | 0.32 | 0.84 | 0.07 | 153618 | 0.33943943 | CS |
| 260 | -0.065 | -11.8181818182 | 0.55 | 0.84 | 0.07 | 151822 | 0.33934969 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734645900 | 0.49 | -0.02 | -3.92 | 0.53 | 0.53 | 0.465 | 386749 |
| 1734559500 | 0.51 | -0.05 | -8.93 | 0.55 | 0.5699999 | 0.5 | 593773 |
| 1734473100 | 0.56 | 0.06 | 12.00 | 0.49 | 0.5699999 | 0.47 | 931905 |
| 1734386700 | 0.5 | -0.04 | -7.41 | 0.52 | 0.52 | 0.48 | 673483 |
| 1734127500 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.5 | 656230 |
| 1734041100 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.51 | 357544 |
| 1733954700 | 0.51 | 0.015 | 3.03 | 0.49 | 0.52 | 0.46 | 858985 |
| 1733868300 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.475 | 492904 |
| 1733781900 | 0.5 | 0.02 | 4.17 | 0.485 | 0.53 | 0.455 | 1094175 |
| 1733522700 | 0.48 | 0.06 | 14.29 | 0.42 | 0.48 | 0.415 | 796222 |
| 1733436300 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.405 | 302707 |
| 1733349900 | 0.425 | -0.005 | -1.16 | 0.42 | 0.435 | 0.4099999 | 260840 |
| 1733263500 | 0.43 | 0.025 | 6.17 | 0.39 | 0.435 | 0.39 | 567911 |
| 1733177100 | 0.405 | 0.035 | 9.46 | 0.375 | 0.405 | 0.35 | 491207 |
| 1732917900 | 0.37 | -0.01 | -2.63 | 0.38 | 0.4 | 0.36 | 378777 |
| 1732831500 | 0.38 | 0.01 | 2.70 | 0.375 | 0.38 | 0.36 | 262500 |
| 1732745100 | 0.37 | -0.02 | -5.13 | 0.38 | 0.38 | 0.36 | 788144 |
| 1732658700 | 0.39 | 0.04 | 11.43 | 0.355 | 0.405 | 0.35 | 532850 |
| 1732572300 | 0.35 | -0.06 | -14.63 | 0.42 | 0.43 | 0.34 | 595155 |
| 1732313100 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.435 | 0.385 | 1185627 |
| 1732226700 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.42 | 0.37 | 667190 |
| 1732140300 | 0.4099999 | 0.0949999 | 30.16 | 0.315 | 0.4099999 | 0.315 | 1093135 |
| 1732053900 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.31 | 297049 |
| 1731967500 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.31 | 417709 |
| 1731708300 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.31 | 277921 |
| 1731621900 | 0.33 | 0 | 0.00 | 0.305 | 0.33 | 0.2849999 | 143210 |
| 1731535500 | 0.33 | 0 | 0.00 | 0.33 | 0.365 | 0.32 | 265403 |
| 1731449100 | 0.33 | 0.005 | 1.54 | 0.325 | 0.35 | 0.315 | 287242 |
| 1731362700 | 0.325 | -0.045 | -12.16 | 0.37 | 0.37 | 0.325 | 272009 |
| 1731103500 | 0.37 | 0.05 | 15.63 | 0.315 | 0.385 | 0.31 | 687354 |
| 1731017100 | 0.32 | -0.055 | -14.67 | 0.375 | 0.375 | 0.31 | 595890 |
| 1730930700 | 0.375 | -0.05 | -11.76 | 0.4099999 | 0.415 | 0.37 | 198020 |
| 1730844300 | 0.425 | 0.035 | 8.97 | 0.39 | 0.425 | 0.385 | 799337 |
| 1730757900 | 0.39 | 0.065 | 20.00 | 0.32 | 0.39 | 0.28 | 822399 |
| 1730495100 | 0.325 | -0.02 | -5.80 | 0.35 | 0.35 | 0.31 | 47590 |
| 1730408700 | 0.3449999 | 0.0399999 | 13.11 | 0.29 | 0.355 | 0.29 | 384608 |
| 1730322300 | 0.305 | 0.0200001 | 7.02 | 0.29 | 0.31 | 0.275 | 332319 |
| 1730235900 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.3 | 0.28 | 184025 |
| 1730149500 | 0.295 | -0.045 | -13.24 | 0.34 | 0.34 | 0.29 | 225602 |
| 1729890300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.295 | 175552 |
| 1729803900 | 0.34 | -0.055 | -13.92 | 0.38 | 0.39 | 0.34 | 215831 |
| 1729717500 | 0.395 | 0.065 | 19.70 | 0.33 | 0.395 | 0.32 | 318016 |
| 1729631100 | 0.33 | 0.08 | 32.00 | 0.255 | 0.33 | 0.255 | 349003 |
| 1729544700 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.22 | 473990 |
| 1729285500 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.26 | 298105 |
| 1729199100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.27 | 126728 |
| 1729112700 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.31 | 0.26 | 392420 |
| 1729026300 | 0.255 | -0.05 | -16.39 | 0.32 | 0.32 | 0.255 | 610263 |
| 1728680700 | 0.305 | -0.045 | -12.86 | 0.3449999 | 0.355 | 0.3 | 240870 |
| 1728594300 | 0.35 | -0.02 | -5.41 | 0.365 | 0.37 | 0.35 | 37600 |
| 1728507900 | 0.37 | 0.01 | 2.78 | 0.36 | 0.385 | 0.355 | 80500 |
| 1728421500 | 0.36 | -0.005 | -1.37 | 0.375 | 0.38 | 0.36 | 40700 |
| 1728335100 | 0.365 | 0.015 | 4.29 | 0.355 | 0.385 | 0.355 | 226048 |
| 1728075900 | 0.35 | -0.02 | -5.41 | 0.38 | 0.38 | 0.34 | 227965 |
| 1727989500 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.35 | 190938 |
| 1727903100 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.37 | 213907 |
| 1727816700 | 0.4 | -0.035 | -8.05 | 0.44 | 0.44 | 0.4 | 159895 |
| 1727730300 | 0.435 | 0.015 | 3.57 | 0.42 | 0.46 | 0.415 | 347110 |
| 1727471100 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.4099999 | 139280 |
| 1727384700 | 0.43 | 0 | 0.00 | 0.42 | 0.435 | 0.42 | 107939 |
| 1727298300 | 0.43 | -0.02 | -4.44 | 0.45 | 0.455 | 0.43 | 128488 |
| 1727211900 | 0.45 | -0.04 | -8.16 | 0.485 | 0.485 | 0.45 | 154788 |
| 1727125500 | 0.49 | -0.05 | -9.26 | 0.51 | 0.52 | 0.485 | 86240 |
| 1726866300 | 0.54 | 0.075 | 16.13 | 0.48 | 0.54 | 0.445 | 491087 |
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
