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 | 0.3316 | 52.7689369828 | 0.6284 | 1.06 | 0.4433 | 32834963 | 0.73950602 | CS |
| 4 | 0.4902 | 104.342273308 | 0.4698 | 1.06 | 0.4107 | 9339738 | 0.72003986 | CS |
| 12 | 0.4653 | 94.057004245 | 0.4947 | 1.06 | 0.381 | 3360444 | 0.71599155 | CS |
| 26 | 0.698 | 266.41221374 | 0.262 | 1.12 | 0.2147 | 6181973 | 0.72740653 | CS |
| 52 | -0.63 | -39.6226415094 | 1.59 | 1.65 | 0.2147 | 3077477 | 0.72597588 | CS |
| 156 | -2.54 | -72.5714285714 | 3.5 | 5.4 | 0.2147 | 1911400 | 1.03520809 | CS |
| 260 | -2.54 | -72.5714285714 | 3.5 | 5.4 | 0.2147 | 1911400 | 1.03520809 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.97 | 0.201 | 26.14 | 0.74 | 1.24 | 0.73 | 20354992 |
| 1741304100 | 0.769 | -0.0676 | -8.08 | 0.762 | 0.8527 | 0.7111 | 4237123 |
| 1741217700 | 0.8366 | 0.3166 | 60.88 | 0.8972 | 0.9725 | 0.72 | 86230566 |
| 1741131300 | 0.52 | 0.023 | 4.63 | 0.4502 | 0.52 | 0.4501 | 12979911 |
| 1741044900 | 0.497 | -0.155 | -23.77 | 0.467 | 0.5058 | 0.4433 | 2156599 |
| 1740785700 | 0.652 | 0.172 | 35.83 | 0.6284 | 0.8201 | 0.56 | 58570614 |
| 1740699300 | 0.48 | 0.0149 | 3.20 | 0.4843 | 0.4843 | 0.4596 | 12897805 |
| 1740612900 | 0.4651 | 0.045 | 10.71 | 0.4201 | 0.49 | 0.4201 | 101419 |
| 1740526500 | 0.4201 | -0.0329 | -7.26 | 0.453 | 0.4586 | 0.4201 | 17559 |
| 1740440100 | 0.453 | -0.0295 | -6.11 | 0.4704 | 0.4704 | 0.445 | 11364 |
| 1740180900 | 0.4825 | -0.0085 | -1.73 | 0.5 | 0.5174 | 0.4825 | 21667 |
| 1740094500 | 0.491 | 0.0184 | 3.89 | 0.4899 | 0.495 | 0.4605 | 18687 |
| 1740008100 | 0.4726 | 0.0126 | 2.74 | 0.48 | 0.480106 | 0.4656 | 14057 |
| 1739921700 | 0.46 | 0.0025 | 0.55 | 0.445 | 0.47 | 0.445 | 42588 |
| 1739576100 | 0.4575 | -0.0011 | -0.24 | 0.45 | 0.46 | 0.4452 | 10434 |
| 1739489700 | 0.4586 | 0.0061 | 1.35 | 0.455 | 0.46 | 0.445 | 26376 |
| 1739403300 | 0.4525 | -0.0015 | -0.33 | 0.4575 | 0.468 | 0.445 | 15547 |
| 1739316900 | 0.454 | 0.014 | 3.18 | 0.4822 | 0.4822 | 0.4412 | 27747 |
| 1739230500 | 0.44 | -0.00999 | -2.22 | 0.46 | 0.46 | 0.44 | 31263 |
| 1738971300 | 0.44999 | -0.02001 | -4.26 | 0.4698 | 0.4752 | 0.4107 | 43688 |
| 1738884900 | 0.47 | 0.0028 | 0.60 | 0.4697 | 0.49 | 0.4501 | 14591 |
| 1738798500 | 0.4672 | -0.0059 | -1.25 | 0.47 | 0.473101 | 0.4308 | 30416 |
| 1738712100 | 0.4731 | 0.0003 | 0.06 | 0.4572 | 0.4731 | 0.45 | 21621 |
| 1738625700 | 0.4728 | -0.0482 | -9.25 | 0.5 | 0.5001 | 0.425 | 69510 |
| 1738366500 | 0.521 | 0 | 0.00 | 0.52 | 0.521 | 0.5 | 33874 |
| 1738280100 | 0.521 | -0.0089 | -1.68 | 0.5395 | 0.5395 | 0.5093 | 41336 |
| 1738193700 | 0.5299 | 0.0001 | 0.02 | 0.53 | 0.5422 | 0.51 | 33835 |
| 1738107300 | 0.5298 | -0.000199 | -0.04 | 0.51 | 0.53 | 0.51 | 9344 |
| 1738020900 | 0.529999 | -0.010001 | -1.85 | 0.5238 | 0.531 | 0.51 | 62346 |
| 1737761700 | 0.54 | 0.0134 | 2.54 | 0.51 | 0.55 | 0.51 | 92648 |
| 1737675300 | 0.5266 | 0 | 0.00 | 0.5266 | 0.5266 | 0.5266 | 0 |
| 1737588900 | 0.5266 | -0.0075 | -1.40 | 0.5377 | 0.5377 | 0.5002 | 90730 |
| 1737502500 | 0.5341 | -0.0159 | -2.89 | 0.536251 | 0.55 | 0.5122 | 55804 |
| 1737156900 | 0.55 | 0.0107 | 1.98 | 0.53 | 0.55 | 0.52 | 32841 |
| 1737070500 | 0.5393 | -0.0217 | -3.87 | 0.5699999 | 0.5699999 | 0.5177 | 66108 |
| 1736984100 | 0.561 | -0.004 | -0.71 | 0.58 | 0.58 | 0.5461 | 39689 |
| 1736897700 | 0.5649999 | -0.0365 | -6.07 | 0.6019 | 0.65 | 0.55 | 103344 |
| 1736811300 | 0.6015 | 0.0615 | 11.39 | 0.55 | 0.6497 | 0.55 | 118247 |
| 1736552100 | 0.54 | 0.0074 | 1.39 | 0.4976 | 0.58 | 0.4976 | 59167 |
| 1736379300 | 0.5326 | -0.0815 | -13.27 | 0.59 | 0.6141 | 0.5011 | 147278 |
| 1736292900 | 0.6141 | -0.0808 | -11.63 | 0.68 | 0.68 | 0.5365 | 250980 |
| 1736206500 | 0.6949 | 0.1544 | 28.57 | 0.579 | 0.75 | 0.579 | 747745 |
| 1735947300 | 0.5405 | 0.0407 | 8.14 | 0.515 | 0.56 | 0.5086 | 125401 |
| 1735860900 | 0.4998 | 0.0083 | 1.69 | 0.47 | 0.56 | 0.465 | 480745 |
| 1735688100 | 0.4915 | 0.0425 | 9.47 | 0.5053 | 0.5191 | 0.450001 | 239635 |
| 1735601700 | 0.449 | 0.0037 | 0.83 | 0.457 | 0.46 | 0.4303 | 98560 |
| 1735342500 | 0.4453 | 0.0053 | 1.20 | 0.44 | 0.45 | 0.4006 | 123751 |
| 1735256100 | 0.44 | 0.02 | 4.76 | 0.44 | 0.469 | 0.4073 | 72004 |
| 1735077840 | 0.42 | 0.0313 | 8.05 | 0.3963 | 0.4596 | 0.3953 | 82538 |
| 1734996900 | 0.3887 | -0.0195 | -4.78 | 0.4083 | 0.4083 | 0.381 | 89748 |
| 1734737700 | 0.4082 | 0.016 | 4.08 | 0.4 | 0.4139 | 0.381 | 71993 |
| 1734651300 | 0.3922 | -0.0089 | -2.22 | 0.4201 | 0.427 | 0.3912 | 59994 |
| 1734564900 | 0.4011 | -0.0289 | -6.72 | 0.4348 | 0.459 | 0.4 | 123038 |
| 1734478500 | 0.43 | -0.0339 | -7.31 | 0.454 | 0.4603 | 0.42 | 72393 |
| 1734392100 | 0.4639 | -0.0161 | -3.35 | 0.47 | 0.5 | 0.454 | 201042 |
| 1734132900 | 0.48 | -0.0149 | -3.01 | 0.4947 | 0.5 | 0.48 | 46672 |
| 1734046500 | 0.4949 | 0.0049 | 1.00 | 0.483 | 0.4949 | 0.48 | 52381 |
| 1733960100 | 0.49 | 0.0017 | 0.35 | 0.5041 | 0.5041 | 0.48 | 56498 |
| 1733873700 | 0.4883 | -0.0117 | -2.34 | 0.4901 | 0.5 | 0.475 | 52531 |
| 1733787300 | 0.5 | -0.03 | -5.66 | 0.49 | 0.53 | 0.49 | 34111 |
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
