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 | -0.035 | -14.8936170213 | 0.235 | 0.24 | 0.18 | 92017 | 0.21484261 | CS |
| 4 | -0.065 | -24.5283018868 | 0.265 | 0.305 | 0.18 | 112482 | 0.24787198 | CS |
| 12 | -0.195 | -49.3670886076 | 0.395 | 0.435 | 0.18 | 267084 | 0.3016736 | CS |
| 26 | -0.81 | -80.198019802 | 1.01 | 1.01 | 0.18 | 533805 | 0.39093722 | CS |
| 52 | -0.025 | -11.1111111111 | 0.225 | 1.78 | 0.17 | 435413 | 0.65954826 | CS |
| 156 | -0.45 | -69.2307692308 | 0.65 | 1.78 | 0.085 | 192578 | 0.64241335 | CS |
| 260 | -2.8 | -93.3333333333 | 3 | 7.5 | 0.085 | 234051 | 1.80403216 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732226700 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2049999 | 0.18 | 79450 |
| 1732140300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2049999 | 130100 |
| 1732053900 | 0.21 | -0.015 | -6.67 | 0.21 | 0.215 | 0.2049999 | 177606 |
| 1731967500 | 0.225 | 0.005 | 2.27 | 0.24 | 0.24 | 0.225 | 18163 |
| 1731708300 | 0.22 | -0.015 | -6.38 | 0.235 | 0.24 | 0.21 | 93325 |
| 1731621900 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.22 | 40893 |
| 1731535500 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 36210 |
| 1731449100 | 0.23 | -0.015 | -6.12 | 0.235 | 0.235 | 0.22 | 9528 |
| 1731362700 | 0.245 | 0.025 | 11.36 | 0.235 | 0.25 | 0.235 | 87100 |
| 1731103500 | 0.22 | -0.015 | -6.38 | 0.25 | 0.25 | 0.22 | 79178 |
| 1731017100 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 81440 |
| 1730930700 | 0.23 | -0.03 | -11.54 | 0.24 | 0.24 | 0.225 | 74163 |
| 1730844300 | 0.26 | 0.01 | 4.00 | 0.245 | 0.26 | 0.215 | 418653 |
| 1730757900 | 0.25 | -0.01 | -3.85 | 0.245 | 0.26 | 0.245 | 23999 |
| 1730495100 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.255 | 61790 |
| 1730408700 | 0.255 | -0.01 | -3.77 | 0.26 | 0.27 | 0.25 | 125700 |
| 1730322300 | 0.265 | 0.015 | 6.00 | 0.245 | 0.3 | 0.245 | 138707 |
| 1730235900 | 0.25 | -0.03 | -10.71 | 0.28 | 0.28 | 0.25 | 91067 |
| 1730149500 | 0.28 | 0.025 | 9.80 | 0.2849999 | 0.305 | 0.275 | 314287 |
| 1729890300 | 0.255 | 0 | 0.00 | 0.255 | 0.265 | 0.245 | 229424 |
| 1729803900 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 18300 |
| 1729717500 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.25 | 188346 |
| 1729631100 | 0.255 | -0.01 | -3.77 | 0.28 | 0.28 | 0.25 | 442581 |
| 1729544700 | 0.265 | 0 | 0.00 | 0.275 | 0.29 | 0.26 | 84000 |
| 1729285500 | 0.265 | -0.01 | -3.64 | 0.295 | 0.305 | 0.26 | 520842 |
| 1729199100 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 21500 |
| 1729112700 | 0.28 | 0.005 | 1.82 | 0.28 | 0.29 | 0.275 | 150096 |
| 1729026300 | 0.275 | 0.015 | 5.77 | 0.28 | 0.29 | 0.275 | 85215 |
| 1728680700 | 0.26 | -0.025 | -8.77 | 0.2849999 | 0.2849999 | 0.25 | 225360 |
| 1728594300 | 0.2849999 | 0.0099999 | 3.64 | 0.27 | 0.29 | 0.255 | 100420 |
| 1728507900 | 0.275 | 0.025 | 10.00 | 0.26 | 0.275 | 0.2425 | 686345 |
| 1728421500 | 0.25 | -0.01 | -3.85 | 0.28 | 0.29 | 0.245 | 1583927 |
| 1728335100 | 0.26 | -0.005 | -1.89 | 0.28 | 0.28 | 0.26 | 615797 |
| 1728075900 | 0.265 | -0.025 | -8.62 | 0.295 | 0.295 | 0.265 | 946504 |
| 1727989500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.3 | 0.275 | 415600 |
| 1727903100 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.2849999 | 269834 |
| 1727816700 | 0.3 | 0.01 | 3.45 | 0.305 | 0.305 | 0.27 | 1274100 |
| 1727730300 | 0.29 | -0.05 | -14.71 | 0.335 | 0.335 | 0.29 | 376782 |
| 1727471100 | 0.34 | -0.01 | -2.86 | 0.355 | 0.36 | 0.32 | 424170 |
| 1727384700 | 0.35 | -0.01 | -2.78 | 0.36 | 0.37 | 0.3449999 | 351780 |
| 1727298300 | 0.36 | 0.01 | 2.86 | 0.365 | 0.365 | 0.3449999 | 153560 |
| 1727211900 | 0.35 | 0 | 0.00 | 0.36 | 0.37 | 0.35 | 253352 |
| 1727125500 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.3449999 | 111456 |
| 1726866300 | 0.36 | -0.015 | -4.00 | 0.36 | 0.37 | 0.355 | 174950 |
| 1726779900 | 0.375 | -0.005 | -1.32 | 0.38 | 0.4 | 0.375 | 179429 |
| 1726693500 | 0.38 | 0.0350001 | 10.14 | 0.36 | 0.38 | 0.355 | 161775 |
| 1726607100 | 0.3449999 | -0.015 | -4.17 | 0.37 | 0.37 | 0.34 | 312701 |
| 1726520700 | 0.36 | -0.005 | -1.37 | 0.395 | 0.395 | 0.36 | 195270 |
| 1726261500 | 0.365 | -0.03 | -7.59 | 0.4 | 0.425 | 0.365 | 378128 |
| 1726175100 | 0.395 | 0.0500001 | 14.49 | 0.3449999 | 0.395 | 0.34 | 192750 |
| 1726088700 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.355 | 0.335 | 96838 |
| 1726002300 | 0.34 | -0.045 | -11.69 | 0.385 | 0.385 | 0.3 | 597543 |
| 1725915900 | 0.385 | -0.005 | -1.28 | 0.4099999 | 0.415 | 0.375 | 81400 |
| 1725656700 | 0.39 | -0.01 | -2.50 | 0.4 | 0.42 | 0.39 | 416054 |
| 1725570300 | 0.4 | -0.015 | -3.61 | 0.39 | 0.4 | 0.39 | 82100 |
| 1725483900 | 0.415 | -0.005 | -1.19 | 0.425 | 0.43 | 0.405 | 207510 |
| 1725397500 | 0.42 | 0.005 | 1.20 | 0.435 | 0.435 | 0.4 | 204647 |
| 1725051900 | 0.415 | 0.015 | 3.75 | 0.415 | 0.43 | 0.385 | 473760 |
| 1724965500 | 0.4 | 0.04 | 11.11 | 0.395 | 0.42 | 0.36 | 204790 |
| 1724879100 | 0.36 | -0.005 | -1.37 | 0.375 | 0.39 | 0.35 | 349921 |
| 1724792700 | 0.365 | 0 | 0.00 | 0.37 | 0.375 | 0.355 | 197425 |
| 1724706300 | 0.365 | -0.035 | -8.75 | 0.39 | 0.395 | 0.35 | 359367 |
| 1724447100 | 0.4 | -0.02 | -4.76 | 0.42 | 0.425 | 0.385 | 527922 |
| 1724360700 | 0.42 | -0.025 | -5.62 | 0.44 | 0.45 | 0.42 | 71880 |
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
