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 | -0.1914 | -21.4718420462 | 0.8914 | 1.1 | 0.66 | 1640034 | 0.94843003 | CS |
| 4 | 0.089 | 14.5662847791 | 0.611 | 1.1 | 0.429 | 1461314 | 0.76560604 | CS |
| 12 | 0.3199 | 84.1620626151 | 0.3801 | 1.27 | 0.26 | 8426814 | 0.69787811 | CS |
| 26 | 0.2717 | 63.4368433341 | 0.4283 | 1.27 | 0.26 | 4258314 | 0.6553703 | CS |
| 52 | -0.6 | -46.1538461538 | 1.3 | 1.3399 | 0.2415 | 2181211 | 0.65239328 | CS |
| 156 | -3.21 | -82.0971867008 | 3.91 | 5.25 | 0.2415 | 893327 | 0.90296508 | CS |
| 260 | -2.01 | -74.1697416974 | 2.71 | 23.39 | 0.2415 | 827706 | 3.22722245 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.6674 | -0.0838 | -11.16 | 0.7201 | 0.7299 | 0.6516 | 446995 |
| 1740440100 | 0.7512 | -0.0878 | -10.46 | 0.81 | 0.83 | 0.7 | 1044760 |
| 1740180900 | 0.839 | -0.051 | -5.73 | 0.91 | 0.99 | 0.83 | 728104 |
| 1740094500 | 0.89 | -0.0529 | -5.61 | 0.95 | 0.97 | 0.8562 | 867080 |
| 1740008100 | 0.9429 | -0.0871 | -8.46 | 1 | 1.05 | 0.9102 | 1512966 |
| 1739921700 | 1.03 | 0.2 | 24.10 | 0.9 | 1.1 | 0.88 | 4210103 |
| 1739576100 | 0.83 | 0.0523001 | 6.72 | 0.7826999 | 0.8962 | 0.7707 | 1671334 |
| 1739489700 | 0.7776999 | 0.0817 | 11.74 | 0.6959999 | 0.7899 | 0.68 | 1219220 |
| 1739403300 | 0.6959999 | -0.0545 | -7.26 | 0.75 | 0.75 | 0.6831 | 759292 |
| 1739316900 | 0.7504999 | -0.0015 | -0.20 | 0.739 | 0.76 | 0.6812 | 1811600 |
| 1739230500 | 0.752 | 0.2294 | 43.90 | 0.55 | 0.781 | 0.54 | 7618067 |
| 1738971300 | 0.5226 | -0.0124 | -2.32 | 0.559 | 0.575 | 0.5011 | 391948 |
| 1738884900 | 0.535 | 0.0289 | 5.71 | 0.4783 | 0.535 | 0.4783 | 289224 |
| 1738798500 | 0.5061 | 0.0649 | 14.71 | 0.43 | 0.5614 | 0.43 | 1455761 |
| 1738712100 | 0.4412 | -0.0293 | -6.23 | 0.4705 | 0.4711 | 0.429 | 687421 |
| 1738625700 | 0.4705 | -0.0344 | -6.81 | 0.4999 | 0.4999 | 0.47 | 429433 |
| 1738366500 | 0.5049 | -0.0572 | -10.18 | 0.55 | 0.5522 | 0.5 | 862554 |
| 1738280100 | 0.5621 | -0.0679 | -10.78 | 0.672 | 0.672 | 0.541909 | 951925 |
| 1738193700 | 0.63 | -0.0531 | -7.77 | 0.72 | 0.72 | 0.63 | 616527 |
| 1738107300 | 0.6831 | 0.0431 | 6.73 | 0.611 | 0.6998 | 0.6002999 | 995452 |
| 1738020900 | 0.64 | 0.039 | 6.49 | 0.5965 | 0.6899 | 0.59 | 1111363 |
| 1737761700 | 0.601 | -0.024 | -3.84 | 0.63 | 0.6749 | 0.5719999 | 1533910 |
| 1737675300 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1737588900 | 0.625 | 0.025 | 4.17 | 0.5648 | 0.7 | 0.5404 | 4597837 |
| 1737502500 | 0.6 | -0.04 | -6.25 | 0.56 | 0.6492 | 0.5306 | 4475646 |
| 1737156900 | 0.64 | -0.066 | -9.35 | 0.71 | 0.75 | 0.602 | 11595690 |
| 1737070500 | 0.706 | 0.356 | 101.71 | 1.1 | 1.27 | 0.5623 | 394845844 |
| 1736984100 | 0.35 | 0.0224 | 6.84 | 0.32 | 0.37 | 0.32 | 368302 |
| 1736897700 | 0.3276 | 0.0065 | 2.02 | 0.3219 | 0.33 | 0.315 | 116144 |
| 1736811300 | 0.3211 | -0.0288 | -8.23 | 0.3499 | 0.3541 | 0.3197999 | 189914 |
| 1736552100 | 0.3499 | 0.0218 | 6.64 | 0.358 | 0.3589 | 0.32 | 194144 |
| 1736379300 | 0.3281 | -0.0319 | -8.86 | 0.35 | 0.3799989 | 0.327 | 157022 |
| 1736292900 | 0.36 | -0.0022 | -0.61 | 0.372 | 0.3731999 | 0.351 | 174554 |
| 1736206500 | 0.3622 | 0.0221 | 6.50 | 0.349 | 0.4111 | 0.3401 | 693080 |
| 1735947300 | 0.3401 | 0.0371 | 12.24 | 0.3181 | 0.3411 | 0.29 | 241483 |
| 1735860900 | 0.303 | 0.0029 | 0.97 | 0.31 | 0.3249 | 0.296 | 252886 |
| 1735688100 | 0.3001 | -0.0053 | -1.74 | 0.302 | 0.329999 | 0.28 | 332870 |
| 1735601700 | 0.3054 | -0.01 | -3.17 | 0.32 | 0.324 | 0.3 | 239936 |
| 1735342500 | 0.3154 | -0.0096 | -2.95 | 0.31 | 0.3229 | 0.3001 | 162300 |
| 1735256100 | 0.325 | 0.0496 | 18.01 | 0.275 | 0.325 | 0.2701 | 378864 |
| 1735077840 | 0.2754 | 0.0034 | 1.25 | 0.27 | 0.28 | 0.27 | 51317 |
| 1734996900 | 0.272 | -0.0069 | -2.47 | 0.2728 | 0.28 | 0.26 | 167974 |
| 1734737700 | 0.2789 | 0.0129 | 4.85 | 0.27 | 0.2859999 | 0.2661 | 88138 |
| 1734651300 | 0.266 | -0.025 | -8.59 | 0.297 | 0.2994 | 0.265 | 340146 |
| 1734564900 | 0.291 | -0.024 | -7.62 | 0.31 | 0.3226 | 0.29 | 194981 |
| 1734478500 | 0.315 | 0.005 | 1.61 | 0.3176 | 0.321799 | 0.2965 | 201102 |
| 1734392100 | 0.31 | -0.0038 | -1.21 | 0.301 | 0.319999 | 0.301 | 279597 |
| 1734132900 | 0.3138 | 0.01761 | 5.95 | 0.297 | 0.314 | 0.2849999 | 196491 |
| 1734046500 | 0.29619 | 0.01619 | 5.78 | 0.29 | 0.3 | 0.2718999 | 149807 |
| 1733960100 | 0.28 | -0.0202 | -6.73 | 0.2873 | 0.2949 | 0.271 | 234660 |
| 1733873700 | 0.3002 | -0.0077 | -2.50 | 0.32 | 0.32 | 0.2819999 | 267225 |
| 1733787300 | 0.3079 | 0.0179 | 6.17 | 0.281 | 0.32 | 0.281 | 645566 |
| 1733528100 | 0.29 | -0.0705 | -19.56 | 0.34 | 0.3426 | 0.2688 | 1386823 |
| 1733441700 | 0.3605 | -0.0115 | -3.09 | 0.3634 | 0.3698 | 0.35 | 272459 |
| 1733355300 | 0.372 | -0.0247 | -6.23 | 0.3649 | 0.39 | 0.343 | 594413 |
| 1733268900 | 0.3967 | -0.0151 | -3.67 | 0.3729 | 0.3973999 | 0.35 | 722809 |
| 1733182500 | 0.4118 | 0.0223 | 5.73 | 0.3556 | 0.4803 | 0.3418 | 5094264 |
| 1732917840 | 0.3895 | 0.0674 | 20.93 | 0.392 | 0.4546 | 0.37 | 25028325 |
| 1732750500 | 0.3221 | 0.0195 | 6.44 | 0.3026 | 0.34 | 0.3026 | 10305883 |
| 1732664100 | 0.3026 | -0.0184 | -5.73 | 0.321 | 0.34 | 0.30224 | 147520 |
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
