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 | -0.027 | -9.31034482759 | 0.29 | 0.291 | 0.26 | 77269 | 0.27558724 | DE |
| 4 | -0.042 | -13.7704918033 | 0.305 | 0.315 | 0.254 | 67325 | 0.28732053 | DE |
| 12 | -0.127 | -32.5641025641 | 0.39 | 0.393 | 0.254 | 45143 | 0.31945115 | DE |
| 26 | -0.105 | -28.5326086957 | 0.368 | 0.418 | 0.254 | 37609 | 0.34772185 | DE |
| 52 | -0.156 | -37.23150358 | 0.419 | 0.626 | 0.254 | 75740 | 0.42689795 | DE |
| 156 | -1.077 | -80.3731343284 | 1.34 | 1.37 | 0.254 | 80009 | 0.67589474 | DE |
| 260 | -1.637 | -86.1578947368 | 1.9 | 3.365 | 0.254 | 137163 | 1.54820198 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.266 | -0.004 | -1.48 | 0.269 | 0.27 | 0.26 | 53202 |
| 1734629400 | 0.27 | -0.001 | -0.37 | 0.271 | 0.271 | 0.26 | 50589 |
| 1734543000 | 0.271 | -0.012 | -4.24 | 0.28 | 0.28 | 0.264 | 72473 |
| 1734456600 | 0.2829999 | 0.0049999 | 1.80 | 0.274 | 0.291 | 0.262 | 123658 |
| 1734370200 | 0.278 | -0.012 | -4.14 | 0.29 | 0.29 | 0.274 | 86422 |
| 1734111000 | 0.29 | 0.0040001 | 1.40 | 0.2859999 | 0.294 | 0.281 | 48099 |
| 1734024600 | 0.2859999 | -0.014 | -4.67 | 0.29 | 0.291 | 0.281 | 63631 |
| 1733938200 | 0.3 | 0.027 | 9.89 | 0.277 | 0.3 | 0.275 | 174570 |
| 1733851800 | 0.273 | -0.004 | -1.44 | 0.277 | 0.277 | 0.272 | 14539 |
| 1733765400 | 0.277 | 0.005 | 1.84 | 0.272 | 0.28 | 0.272 | 11181 |
| 1733506200 | 0.272 | -0.002 | -0.73 | 0.27 | 0.273 | 0.26 | 69735 |
| 1733419800 | 0.274 | -0.014 | -4.86 | 0.281 | 0.287 | 0.254 | 86242 |
| 1733333400 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.28 | 52187 |
| 1733247000 | 0.288 | -0.002 | -0.69 | 0.295 | 0.295 | 0.2839999 | 31184 |
| 1733160600 | 0.29 | -0.006 | -2.03 | 0.29 | 0.296 | 0.29 | 28801 |
| 1732901400 | 0.296 | -0.006 | -1.99 | 0.296 | 0.3 | 0.294 | 17786 |
| 1732815000 | 0.302 | 0.009 | 3.07 | 0.29 | 0.303 | 0.2839999 | 89853 |
| 1732728600 | 0.293 | -0.007 | -2.33 | 0.299 | 0.299 | 0.2849999 | 68472 |
| 1732642200 | 0.3 | -0.003 | -0.99 | 0.296 | 0.3 | 0.288 | 125750 |
| 1732555800 | 0.303 | -0.01 | -3.19 | 0.305 | 0.315 | 0.2849999 | 78130 |
| 1732296600 | 0.313 | -0.002 | -0.63 | 0.31 | 0.314 | 0.307 | 17691 |
| 1732210200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.328 | 0.307 | 32526 |
| 1732123800 | 0.325 | 0 | 0.00 | 0.32 | 0.325 | 0.313 | 28871 |
| 1732037400 | 0.325 | -0.009 | -2.69 | 0.334 | 0.335 | 0.301 | 100804 |
| 1731951000 | 0.334 | -0.006 | -1.76 | 0.339 | 0.339 | 0.33 | 45370 |
| 1731691800 | 0.34 | 0.001 | 0.29 | 0.338 | 0.342 | 0.332 | 42568 |
| 1731605400 | 0.339 | 0.001 | 0.30 | 0.335 | 0.342 | 0.335 | 9509 |
| 1731519000 | 0.338 | -0.001 | -0.29 | 0.338 | 0.34 | 0.336 | 14296 |
| 1731432600 | 0.339 | -0.001 | -0.29 | 0.34 | 0.342 | 0.332 | 12733 |
| 1731346200 | 0.34 | 0.002 | 0.59 | 0.334 | 0.34 | 0.334 | 30434 |
| 1731087000 | 0.338 | 0 | 0.00 | 0.338 | 0.338 | 0.334 | 9432 |
| 1731000600 | 0.338 | -0.003 | -0.88 | 0.335 | 0.343 | 0.334 | 27960 |
| 1730914200 | 0.341 | -0.003 | -0.87 | 0.3439999 | 0.3439999 | 0.334 | 23825 |
| 1730827800 | 0.3439999 | -0.012 | -3.37 | 0.356 | 0.356 | 0.335 | 47784 |
| 1730741400 | 0.356 | 0.004 | 1.14 | 0.352 | 0.358 | 0.3459999 | 14623 |
| 1730482200 | 0.352 | 0.0050001 | 1.44 | 0.35 | 0.363 | 0.349 | 24261 |
| 1730395800 | 0.3469999 | 0.0089999 | 2.66 | 0.338 | 0.3469999 | 0.337 | 49456 |
| 1730309400 | 0.338 | -0.005 | -1.46 | 0.3439999 | 0.3439999 | 0.338 | 11041 |
| 1730223000 | 0.343 | -0.005 | -1.44 | 0.3479999 | 0.3479999 | 0.34 | 38125 |
| 1730136600 | 0.3479999 | -0.003 | -0.85 | 0.349 | 0.349 | 0.3439999 | 25615 |
| 1729873800 | 0.351 | -0.002 | -0.57 | 0.353 | 0.353 | 0.3469999 | 651 |
| 1729787400 | 0.353 | -0.004 | -1.12 | 0.351 | 0.355 | 0.3449999 | 66037 |
| 1729701000 | 0.357 | -0.004 | -1.11 | 0.3459999 | 0.357 | 0.3459999 | 10341 |
| 1729614600 | 0.361 | 0 | 0.00 | 0.358 | 0.362 | 0.35 | 44304 |
| 1729528200 | 0.361 | 0.003 | 0.84 | 0.358 | 0.367 | 0.358 | 9556 |
| 1729269000 | 0.358 | 0.002 | 0.56 | 0.374 | 0.379 | 0.35 | 88990 |
| 1729182600 | 0.356 | 0.0080001 | 2.30 | 0.35 | 0.36 | 0.3459999 | 47604 |
| 1729096200 | 0.3479999 | -0.004 | -1.14 | 0.35 | 0.351 | 0.3449999 | 37808 |
| 1729009800 | 0.352 | -0.003 | -0.85 | 0.355 | 0.355 | 0.3449999 | 23565 |
| 1728923400 | 0.355 | -0.006 | -1.66 | 0.35 | 0.358 | 0.3449999 | 49686 |
| 1728664200 | 0.361 | -0.003 | -0.82 | 0.364 | 0.364 | 0.357 | 12272 |
| 1728577800 | 0.364 | -0.001 | -0.27 | 0.36 | 0.365 | 0.35 | 59726 |
| 1728491400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 4170 |
| 1728405000 | 0.365 | -0.005 | -1.35 | 0.366 | 0.366 | 0.3459999 | 60290 |
| 1728318600 | 0.37 | 0 | 0.00 | 0.365 | 0.376 | 0.362 | 20352 |
| 1728059400 | 0.37 | 0.002 | 0.54 | 0.367 | 0.371 | 0.36 | 57979 |
| 1727973000 | 0.368 | 0 | 0.00 | 0.356 | 0.369 | 0.356 | 25502 |
| 1727886600 | 0.368 | -0.012 | -3.16 | 0.372 | 0.379 | 0.36 | 15949 |
| 1727800200 | 0.38 | -0.002 | -0.52 | 0.38 | 0.38 | 0.343 | 104457 |
| 1727713800 | 0.382 | -0.005 | -1.29 | 0.39 | 0.393 | 0.382 | 15895 |
| 1727454600 | 0.387 | -0.009 | -2.27 | 0.395 | 0.395 | 0.36 | 145935 |
| 1727368200 | 0.396 | 0.01 | 2.59 | 0.39 | 0.4099999 | 0.38 | 87580 |
| 1727281800 | 0.386 | 0.006 | 1.58 | 0.38 | 0.386 | 0.38 | 7943 |
| 1727195400 | 0.38 | -0.005 | -1.30 | 0.385 | 0.389 | 0.376 | 24065 |
| 1727109000 | 0.385 | -0.007 | -1.79 | 0.392 | 0.392 | 0.385 | 2500 |
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
