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 | 0.01 | 2.27272727273 | 0.44 | 0.457 | 0.382 | 61873 | 0.42742215 | CS |
| 4 | -0.045 | -9.09090909091 | 0.495 | 0.495 | 0.382 | 90598 | 0.43837607 | CS |
| 12 | -0.07 | -13.4615384615 | 0.52 | 0.6299 | 0.382 | 122387 | 0.50167687 | CS |
| 26 | -0.1711 | -27.5478988891 | 0.6211 | 0.718 | 0.382 | 138903 | 0.5571762 | CS |
| 52 | -0.75 | -62.5 | 1.2 | 1.56 | 0.382 | 170053 | 0.72651718 | CS |
| 156 | -2.47 | -84.5890410959 | 2.92 | 3.14 | 0.382 | 179903 | 1.29008204 | CS |
| 260 | -21.54 | -97.9536152797 | 21.99 | 43.07 | 0.382 | 188341 | 6.36013855 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.4376 | -0.0014 | -0.32 | 0.4099999 | 0.44 | 0.4011 | 124370 |
| 1742596500 | 0.439 | -0.001 | -0.23 | 0.4301 | 0.439 | 0.4113 | 26876 |
| 1742510100 | 0.44 | 0.0251 | 6.05 | 0.4059 | 0.44 | 0.382 | 156542 |
| 1742423700 | 0.4149 | 0.0079001 | 1.94 | 0.4081 | 0.415 | 0.402 | 11911 |
| 1742337300 | 0.4069999 | -0.0031 | -0.76 | 0.414 | 0.42 | 0.401 | 56337 |
| 1742250900 | 0.4101 | -0.0039 | -0.94 | 0.434 | 0.434 | 0.403 | 51690 |
| 1741991700 | 0.414 | -0.0047 | -1.12 | 0.412 | 0.44 | 0.392 | 90785 |
| 1741905300 | 0.4187 | 0.0159 | 3.95 | 0.405 | 0.43 | 0.405 | 91903 |
| 1741818900 | 0.4028 | -0.0207 | -4.89 | 0.42 | 0.4384 | 0.4016 | 69613 |
| 1741732500 | 0.4235 | 0.0115 | 2.79 | 0.4293 | 0.4487 | 0.4015 | 156340 |
| 1741646100 | 0.412 | -0.024 | -5.50 | 0.47 | 0.47 | 0.412 | 72809 |
| 1741390500 | 0.436 | -0.014 | -3.11 | 0.47 | 0.47 | 0.42 | 274632 |
| 1741304100 | 0.45 | 0.005 | 1.12 | 0.443 | 0.47 | 0.443 | 71812 |
| 1741217700 | 0.445 | 0.0028 | 0.63 | 0.458 | 0.4699 | 0.44 | 14617 |
| 1741131300 | 0.4422 | 0.0005 | 0.11 | 0.44446 | 0.4638 | 0.4211 | 77429 |
| 1741044900 | 0.4417 | -0.0328 | -6.91 | 0.4701 | 0.4701 | 0.4411 | 158243 |
| 1740785700 | 0.4745 | -0.0045 | -0.94 | 0.46875 | 0.48 | 0.461 | 24462 |
| 1740699300 | 0.479 | 0.019 | 4.13 | 0.46 | 0.48 | 0.4575 | 62007 |
| 1740612900 | 0.46 | -0.0136 | -2.87 | 0.475 | 0.4799 | 0.4572 | 180682 |
| 1740526500 | 0.4736 | -0.0129 | -2.65 | 0.4849 | 0.488859 | 0.471 | 89569 |
| 1740440100 | 0.4865 | -0.0015 | -0.31 | 0.49 | 0.4901 | 0.485 | 41288 |
| 1740180900 | 0.488 | -0.0219 | -4.29 | 0.5099 | 0.5147 | 0.488 | 111766 |
| 1740094500 | 0.5099 | 0.0049 | 0.97 | 0.5051 | 0.52 | 0.49 | 40331 |
| 1740008100 | 0.505 | 0.0137 | 2.79 | 0.4862 | 0.51 | 0.4801 | 64910 |
| 1739921700 | 0.4913 | -0.0105 | -2.09 | 0.5019 | 0.5109 | 0.4913 | 65705 |
| 1739576100 | 0.5018 | 0.0135 | 2.76 | 0.483201 | 0.525 | 0.4801 | 219009 |
| 1739489700 | 0.4883 | 0.0072 | 1.50 | 0.49 | 0.49 | 0.4703 | 193718 |
| 1739403300 | 0.4811 | 0.0161 | 3.46 | 0.483999 | 0.49 | 0.478 | 108995 |
| 1739316900 | 0.465 | 0 | 0.00 | 0.465 | 0.4773 | 0.465 | 89541 |
| 1739230500 | 0.465 | -0.0174 | -3.61 | 0.48 | 0.48 | 0.4631 | 84714 |
| 1738971300 | 0.4824 | -0.0176 | -3.52 | 0.4901 | 0.4901 | 0.4735 | 69891 |
| 1738884900 | 0.5 | 0.009 | 1.83 | 0.491 | 0.5 | 0.4875 | 17183 |
| 1738798500 | 0.491 | 0.021 | 4.47 | 0.4733 | 0.5 | 0.472 | 52139 |
| 1738712100 | 0.47 | -0.04 | -7.84 | 0.4972 | 0.5099 | 0.4631 | 302724 |
| 1738625700 | 0.51 | 0.02 | 4.08 | 0.4999 | 0.51 | 0.48 | 85262 |
| 1738366500 | 0.49 | -0.0129 | -2.57 | 0.496 | 0.509 | 0.49 | 46139 |
| 1738280100 | 0.5029 | 0.0045 | 0.90 | 0.5 | 0.5195 | 0.486 | 205705 |
| 1738193700 | 0.4984 | 0.0034 | 0.69 | 0.495 | 0.5097 | 0.495 | 56450 |
| 1738107300 | 0.495 | -0.0183 | -3.57 | 0.5175999 | 0.5175999 | 0.49 | 87258 |
| 1738020900 | 0.5133 | 0.0032 | 0.63 | 0.523 | 0.523 | 0.5 | 137803 |
| 1737761700 | 0.5101 | -0.0199 | -3.75 | 0.52 | 0.546 | 0.501 | 206695 |
| 1737675300 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737588900 | 0.53 | 0.001 | 0.19 | 0.535 | 0.5499 | 0.52 | 101109 |
| 1737502500 | 0.529 | 0.0164001 | 3.20 | 0.5286999 | 0.585 | 0.5131 | 129736 |
| 1737156900 | 0.5125999 | -0.0084 | -1.61 | 0.5192 | 0.52 | 0.511 | 57951 |
| 1737070500 | 0.521 | 0.001 | 0.19 | 0.52 | 0.5486 | 0.504 | 80159 |
| 1736984100 | 0.52 | 0.005 | 0.97 | 0.51 | 0.528 | 0.495 | 333823 |
| 1736897700 | 0.515 | -0.0142 | -2.68 | 0.528 | 0.53 | 0.5101 | 147769 |
| 1736811300 | 0.5292 | -0.0095 | -1.76 | 0.535 | 0.5395 | 0.505 | 125497 |
| 1736552100 | 0.5387 | -0.0265 | -4.69 | 0.5699999 | 0.5699999 | 0.535 | 126133 |
| 1736379300 | 0.5652 | -0.0172 | -2.95 | 0.6121 | 0.62 | 0.55 | 167899 |
| 1736292900 | 0.5824 | -0.0338 | -5.49 | 0.62 | 0.62 | 0.5806 | 70239 |
| 1736206500 | 0.6162 | 0.0280001 | 4.76 | 0.612 | 0.6162 | 0.5699999 | 177682 |
| 1735947300 | 0.5881999 | 0.0182 | 3.19 | 0.5699999 | 0.5975 | 0.56 | 261425 |
| 1735860900 | 0.5699999 | 0.0348999 | 6.52 | 0.5618 | 0.589 | 0.536 | 225850 |
| 1735688100 | 0.5351 | -0.0349 | -6.12 | 0.585 | 0.585 | 0.535 | 191232 |
| 1735601700 | 0.5699999 | 0.0519999 | 10.04 | 0.5181 | 0.59 | 0.518 | 439718 |
| 1735342500 | 0.518 | 0.0077 | 1.51 | 0.501 | 0.529 | 0.496 | 256818 |
| 1735256100 | 0.5103 | -0.0052 | -1.01 | 0.49 | 0.5241 | 0.49 | 222866 |
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
