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 | -0.0538 | -9.85528485071 | 0.5459 | 0.57 | 0.4751 | 357911 | 0.51521597 | CS |
| 4 | -0.0988 | -16.7202572347 | 0.5909 | 0.6625 | 0.41561 | 1084798 | 0.50397288 | CS |
| 12 | -0.307 | -38.4182204981 | 0.7991 | 1.94 | 0.3703 | 5672452 | 0.95368234 | CS |
| 26 | -2.0079 | -80.316 | 2.5 | 2.6 | 0.3703 | 2591832 | 0.96700005 | CS |
| 52 | -5.5179 | -91.8119800333 | 6.01 | 6.75 | 0.3703 | 1348490 | 1.08174397 | CS |
| 156 | -1.1079 | -69.24375 | 1.6 | 7.919 | 0.3703 | 1237707 | 1.48189902 | CS |
| 260 | -1.1079 | -69.24375 | 1.6 | 7.919 | 0.3703 | 1237707 | 1.48189902 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.5 | -0.009 | -1.77 | 0.5069 | 0.5284 | 0.4825 | 305613 |
| 1741304100 | 0.509 | -0.005 | -0.97 | 0.5011 | 0.5245 | 0.4751 | 270216 |
| 1741217700 | 0.514 | 0.0081 | 1.60 | 0.5211 | 0.544 | 0.4952 | 317560 |
| 1741131300 | 0.5059 | 0.0208 | 4.29 | 0.495 | 0.5135 | 0.4896 | 306897 |
| 1741044900 | 0.4851 | -0.0779 | -13.84 | 0.560001 | 0.5699999 | 0.4851 | 420657 |
| 1740785700 | 0.5629999 | -0.0121 | -2.10 | 0.5459 | 0.5629999 | 0.5211 | 368817 |
| 1740699300 | 0.5750999 | -0.0245 | -4.09 | 0.594 | 0.6425999 | 0.5555 | 701787 |
| 1740612900 | 0.5996 | 0.0496 | 9.02 | 0.5508999 | 0.6625 | 0.537 | 1068550 |
| 1740526500 | 0.55 | 0.011 | 2.04 | 0.5669999 | 0.5669999 | 0.5351 | 519283 |
| 1740440100 | 0.539 | -0.024 | -4.26 | 0.5714 | 0.5778 | 0.503 | 724403 |
| 1740180900 | 0.5629999 | 0.0839999 | 17.54 | 0.5179 | 0.5723 | 0.5003 | 1730393 |
| 1740094500 | 0.479 | 0.0188 | 4.09 | 0.4612 | 0.5299 | 0.461 | 1203270 |
| 1740008100 | 0.4602 | 0.007 | 1.54 | 0.432 | 0.47 | 0.432 | 822495 |
| 1739921700 | 0.4532 | -0.0057 | -1.24 | 0.4411 | 0.456 | 0.4299 | 606410 |
| 1739576100 | 0.4589 | -0.0171 | -3.59 | 0.4682 | 0.4769 | 0.4355 | 813724 |
| 1739489700 | 0.476 | 0.0159 | 3.46 | 0.45 | 0.476 | 0.44 | 911467 |
| 1739403300 | 0.4601 | 0.0011 | 0.24 | 0.46 | 0.477 | 0.41561 | 1073405 |
| 1739316900 | 0.459 | 0.0115 | 2.57 | 0.4837 | 0.51 | 0.443 | 1620082 |
| 1739230500 | 0.4475 | -0.0815 | -15.41 | 0.5034999 | 0.527999 | 0.4277 | 2664023 |
| 1738971300 | 0.529 | -0.0311 | -5.55 | 0.5556 | 0.59 | 0.5151 | 3955683 |
| 1738884900 | 0.5601 | -0.1219 | -17.87 | 0.72 | 0.8889 | 0.515 | 23031916 |
| 1738798500 | 0.682 | -0.368 | -35.05 | 0.9748 | 0.99 | 0.6652 | 8845447 |
| 1738712100 | 1.05 | 0.61 | 139.18 | 0.475 | 1.94 | 0.475 | 245703017 |
| 1738625700 | 0.439 | 0.018 | 4.28 | 0.4155 | 0.445 | 0.4027 | 272114 |
| 1738366500 | 0.421 | 0.0110001 | 2.68 | 0.4092 | 0.4391 | 0.3845 | 187061 |
| 1738280100 | 0.4099999 | 0.001 | 0.24 | 0.402 | 0.415 | 0.3743 | 349497 |
| 1738193700 | 0.4089999 | 0.0265999 | 6.96 | 0.3709 | 0.416899 | 0.3709 | 239156 |
| 1738107300 | 0.3824 | -0.0456 | -10.65 | 0.42 | 0.426 | 0.3703 | 300862 |
| 1738020900 | 0.428 | -0.032 | -6.96 | 0.46 | 0.479 | 0.4145 | 206580 |
| 1737761700 | 0.46 | -0.0088 | -1.88 | 0.458 | 0.4647 | 0.4449 | 104108 |
| 1737675300 | 0.4688 | 0 | 0.00 | 0.4688 | 0.4688 | 0.4688 | 0 |
| 1737588900 | 0.4688 | 0.0029 | 0.62 | 0.47 | 0.4869 | 0.4409 | 229828 |
| 1737502500 | 0.4659 | -0.0461 | -9.00 | 0.5199 | 0.5199 | 0.4608 | 282537 |
| 1737156900 | 0.512 | -0.025 | -4.66 | 0.532 | 0.5918 | 0.5 | 307996 |
| 1737070500 | 0.537 | 0.0333 | 6.61 | 0.5 | 0.561 | 0.4313 | 381411 |
| 1736984100 | 0.5037 | -0.0464 | -8.43 | 0.5499 | 0.5667 | 0.502 | 212831 |
| 1736897700 | 0.5501 | -0.0167 | -2.95 | 0.5684 | 0.5893 | 0.5501 | 127849 |
| 1736811300 | 0.5668 | -0.0472 | -7.69 | 0.6 | 0.6188 | 0.55 | 209349 |
| 1736552100 | 0.614 | 0 | 0.00 | 0.645 | 0.645 | 0.614 | 179384 |
| 1736379300 | 0.614 | -0.0559 | -8.34 | 0.6851 | 0.6851 | 0.6 | 205749 |
| 1736292900 | 0.6699 | -0.0312 | -4.45 | 0.7205 | 0.7312999 | 0.6602 | 149151 |
| 1736206500 | 0.7010999 | -0.0384 | -5.19 | 0.7678 | 0.8246 | 0.7000999 | 158479 |
| 1735947300 | 0.7395 | 0.0308 | 4.35 | 0.7385 | 0.74 | 0.7090999 | 43086 |
| 1735860900 | 0.7087 | 0.0024 | 0.34 | 0.7701 | 0.7701 | 0.6886 | 131835 |
| 1735688100 | 0.7063 | -0.0837 | -10.59 | 0.785 | 0.7994 | 0.68845 | 188992 |
| 1735601700 | 0.79 | 0.084 | 11.90 | 0.718 | 0.7999 | 0.71 | 253607 |
| 1735342500 | 0.706 | 0.077 | 12.24 | 0.63 | 0.7193 | 0.5762 | 657964 |
| 1735256100 | 0.629 | -0.0465 | -6.88 | 0.6914 | 0.6914 | 0.6123 | 461966 |
| 1735077840 | 0.6755 | -0.0294 | -4.17 | 0.6838 | 0.7077 | 0.6752 | 111997 |
| 1734996900 | 0.7049 | -0.0127 | -1.77 | 0.7176 | 0.7176 | 0.6685 | 235024 |
| 1734737700 | 0.7176 | 0.0366 | 5.37 | 0.67 | 0.7176 | 0.67 | 158051 |
| 1734651300 | 0.681 | 0.016 | 2.41 | 0.664 | 0.693899 | 0.659925 | 325011 |
| 1734564900 | 0.665 | -0.0024 | -0.36 | 0.6872 | 0.71 | 0.6555 | 391898 |
| 1734478500 | 0.6674 | -0.0212 | -3.08 | 0.6899999 | 0.6899999 | 0.6505 | 289465 |
| 1734392100 | 0.6886 | -0.0319 | -4.43 | 0.7399 | 0.7399 | 0.68 | 403596 |
| 1734132900 | 0.7205 | -0.0675 | -8.57 | 0.8 | 0.81 | 0.7201999 | 273612 |
| 1734046500 | 0.788 | -0.13 | -14.16 | 0.918 | 0.93 | 0.7776999 | 270423 |
| 1733960100 | 0.918 | 0.1439 | 18.59 | 0.7994 | 0.99 | 0.78 | 511129 |
| 1733873700 | 0.7741 | 0.0046 | 0.60 | 0.8199999 | 0.8199999 | 0.7702 | 302206 |
| 1733787300 | 0.7695 | -0.0765 | -9.04 | 0.84604 | 0.8592 | 0.7503 | 226125 |
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
