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 | -2.27272727273 | 0.22 | 0.22 | 0.215 | 452743 | 0.215 | DE |
| 4 | -0.01 | -4.44444444444 | 0.225 | 0.243 | 0.215 | 350630 | 0.22451709 | DE |
| 12 | -0.485 | -69.2857142857 | 0.7 | 0.7 | 0.215 | 531677 | 0.33483177 | DE |
| 26 | -0.585 | -73.125 | 0.8 | 0.8 | 0.215 | 504714 | 0.50153663 | DE |
| 52 | -1.585 | -88.0555555556 | 1.8 | 2.4 | 0.215 | 628661 | 1.23299853 | DE |
| 156 | -13.535 | -98.4363636364 | 13.75 | 18.5 | 0.215 | 289092 | 2.35368866 | DE |
| 260 | -19.785 | -98.925 | 20 | 23.75 | 0.215 | 252224 | 3.64146795 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744216200 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 987869 |
| 1744129800 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 122207 |
| 1744043400 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 457413 |
| 1743784200 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 574483 |
| 1743697800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1743611400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 23986 |
| 1743525000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 903659 |
| 1743438600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1743183000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1743096600 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 616799 |
| 1743010200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1742923800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 30000 |
| 1742837400 | 0.225 | 0 | 0.00 | 0.215 | 0.225 | 0.215 | 3000 |
| 1742578200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 24858 |
| 1742491800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1742405400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 39580 |
| 1742319000 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 916159 |
| 1742232600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 376040 |
| 1741973400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 145411 |
| 1741887000 | 0.24 | 0.005 | 2.13 | 0.225 | 0.243 | 0.225 | 1567281 |
| 1741800600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 39248 |
| 1741714200 | 0.235 | 0.009 | 3.98 | 0.235 | 0.238 | 0.235 | 107568 |
| 1741627800 | 0.226 | -0.009 | -3.83 | 0.235 | 0.235 | 0.226 | 1723606 |
| 1741368600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 80002 |
| 1741282200 | 0.235 | 0 | 0.00 | 0.225 | 0.243 | 0.225 | 226116 |
| 1741195800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1741109400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1741023000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.225 | 505206 |
| 1740763800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 2526186 |
| 1740677400 | 0.235 | -0.04 | -14.55 | 0.275 | 0.275 | 0.235 | 1596547 |
| 1740591000 | 0.275 | 0.015 | 5.77 | 0.275 | 0.275 | 0.275 | 82520 |
| 1740504600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 512266 |
| 1740418200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 231844 |
| 1740159000 | 0.275 | -0.15 | -35.29 | 0.325 | 0.325 | 0.275 | 6753138 |
| 1740072600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 219222 |
| 1739986200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 244938 |
| 1739899800 | 0.425 | -0.035 | -7.61 | 0.46 | 0.46 | 0.425 | 2776120 |
| 1739813400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 617350 |
| 1739554200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8103 |
| 1739467800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1739381400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 44445 |
| 1739295000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8271 |
| 1739208600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 99400 |
| 1738949400 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 504181 |
| 1738863000 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 1201304 |
| 1738776600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738690200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 31026 |
| 1738603800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738344600 | 0.525 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 16090 |
| 1738258200 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 690000 |
| 1738171800 | 0.575 | 0 | 0.00 | 0.51 | 0.575 | 0.51 | 1250975 |
| 1738085400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 26500 |
| 1737999000 | 0.575 | -0.075 | -11.54 | 0.65 | 0.65 | 0.575 | 1238525 |
| 1737739800 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 455611 |
| 1737653400 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1129882 |
| 1737567000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 41733 |
| 1737480600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 56875 |
| 1737394200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737135000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 14481 |
| 1737048600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 9806 |
| 1736962200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 270000 |
| 1736875800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 177751 |
| 1736789400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1133 |
| 1736530200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
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
