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 | 0.005 | 1.47058823529 | 0.34 | 0.35 | 0.325 | 9747 | 0.3363728 | CS |
| 4 | -0.005 | -1.42857142857 | 0.35 | 0.37 | 0.325 | 11101 | 0.34283509 | CS |
| 12 | -0.12 | -25.8064516129 | 0.465 | 0.51 | 0.325 | 18711 | 0.39550614 | CS |
| 26 | -0.15 | -30.303030303 | 0.495 | 0.55 | 0.325 | 29169 | 0.42823477 | CS |
| 52 | 0.125 | 56.8181818182 | 0.22 | 0.55 | 0.185 | 33861 | 0.38827839 | CS |
| 156 | -0.455 | -56.875 | 0.8 | 0.85 | 0.13 | 19295 | 0.33698901 | CS |
| 260 | 0.025 | 7.8125 | 0.32 | 1.18 | 0.13 | 18623 | 0.34782355 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734559500 | 0.3449999 | 0.0199999 | 6.15 | 0.3449999 | 0.35 | 0.3449999 | 9500 |
| 1734473100 | 0.325 | -0.015 | -4.41 | 0.33 | 0.34 | 0.325 | 9500 |
| 1734386700 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 6000 |
| 1734127500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 5000 |
| 1734041100 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 1855 |
| 1733954700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 26381 |
| 1733868300 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 28683 |
| 1733781900 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 7505 |
| 1733522700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733436300 | 0.33 | -0.01 | -2.94 | 0.33 | 0.34 | 0.33 | 9418 |
| 1733349900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 5500 |
| 1733263500 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 19500 |
| 1733177100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 3000 |
| 1732917900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 1000 |
| 1732831500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732745100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732658700 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.33 | 47500 |
| 1732572300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 650 |
| 1732313100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 23500 |
| 1732226700 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.3449999 | 18000 |
| 1732140300 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 9024 |
| 1732053900 | 0.37 | 0.02 | 5.71 | 0.36 | 0.37 | 0.36 | 15510 |
| 1731967500 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.35 | 12500 |
| 1731708300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.335 | 73020 |
| 1731621900 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 20500 |
| 1731535500 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 14500 |
| 1731449100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 6500 |
| 1731362700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1731103500 | 0.38 | -0.03 | -7.32 | 0.39 | 0.4 | 0.38 | 27000 |
| 1731017100 | 0.4099999 | 0.0399999 | 10.81 | 0.375 | 0.4099999 | 0.375 | 66510 |
| 1730930700 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 8000 |
| 1730844300 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 3015 |
| 1730757900 | 0.4 | -0.01 | -2.44 | 0.375 | 0.4 | 0.375 | 15520 |
| 1730495100 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 7621 |
| 1730408700 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.38 | 50000 |
| 1730322300 | 0.39 | -0.01 | -2.50 | 0.4 | 0.42 | 0.39 | 4000 |
| 1730235900 | 0.4 | -0.03 | -6.98 | 0.44 | 0.445 | 0.4 | 17008 |
| 1730149500 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.43 | 5000 |
| 1729890300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 10000 |
| 1729803900 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.435 | 11500 |
| 1729717500 | 0.44 | -0.025 | -5.38 | 0.45 | 0.45 | 0.44 | 2600 |
| 1729631100 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.45 | 11500 |
| 1729544700 | 0.45 | 0 | 0.00 | 0.45 | 0.47 | 0.45 | 34900 |
| 1729285500 | 0.45 | 0.05 | 12.50 | 0.42 | 0.45 | 0.42 | 32000 |
| 1729199100 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 183500 |
| 1729112700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 9000 |
| 1729026300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 14200 |
| 1728680700 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.415 | 57500 |
| 1728594300 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 5000 |
| 1728507900 | 0.445 | 0.01 | 2.30 | 0.445 | 0.445 | 0.445 | 14522 |
| 1728421500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 5500 |
| 1728335100 | 0.43 | -0.035 | -7.53 | 0.485 | 0.485 | 0.43 | 8300 |
| 1728075900 | 0.465 | 0.015 | 3.33 | 0.46 | 0.47 | 0.455 | 14500 |
| 1727989500 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 995 |
| 1727903100 | 0.44 | 0.025 | 6.02 | 0.45 | 0.45 | 0.44 | 3521 |
| 1727816700 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.415 | 90000 |
| 1727730300 | 0.425 | -0.05 | -10.53 | 0.51 | 0.51 | 0.425 | 8000 |
| 1727471100 | 0.475 | -0.01 | -2.06 | 0.49 | 0.5 | 0.475 | 2500 |
| 1727384700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1727298300 | 0.485 | 0.05 | 11.49 | 0.465 | 0.49 | 0.465 | 16200 |
| 1727211900 | 0.435 | 0 | 0.00 | 0.45 | 0.455 | 0.435 | 5500 |
| 1727125500 | 0.435 | 0.01 | 2.35 | 0.45 | 0.45 | 0.435 | 6000 |
| 1726866300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1726779900 | 0.425 | -0.025 | -5.56 | 0.42 | 0.425 | 0.42 | 4000 |
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
