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 | -0.0593 | -10.4035087719 | 0.57 | 0.5954 | 0.5102 | 74897 | 0.55949071 | CS |
| 4 | -0.0493 | -8.80357142857 | 0.56 | 0.695 | 0.5 | 83616 | 0.57607951 | CS |
| 12 | -0.2983 | -36.8726823239 | 0.809 | 2.98 | 0.441 | 2585414 | 1.39280503 | CS |
| 26 | -0.5693 | -52.712962963 | 1.08 | 2.98 | 0.441 | 1237682 | 1.38158333 | CS |
| 52 | -0.5693 | -52.712962963 | 1.08 | 2.98 | 0.441 | 682078 | 1.36263872 | CS |
| 156 | -57.4893 | -99.1194827586 | 58 | 59.452 | 0.441 | 316154 | 3.91830534 | CS |
| 260 | -69.6893 | -99.2725071225 | 70.2 | 96.6 | 0.441 | 260407 | 14.81107792 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.5359 | -0.0124 | -2.26 | 0.54 | 0.588 | 0.5101 | 57033 |
| 1731627300 | 0.5483 | -0.0217 | -3.81 | 0.552 | 0.5954 | 0.54 | 56409 |
| 1731540900 | 0.5699999 | -0.0093 | -1.61 | 0.59 | 0.5936 | 0.5524 | 45433 |
| 1731454500 | 0.5793 | 0.0463 | 8.69 | 0.5349 | 0.58 | 0.5349 | 100702 |
| 1731368100 | 0.533 | -0.022 | -3.96 | 0.55 | 0.5625 | 0.5102 | 48587 |
| 1731108900 | 0.555 | -0.0045 | -0.80 | 0.5699999 | 0.59 | 0.5322 | 123353 |
| 1731022500 | 0.5595 | 0.0205 | 3.80 | 0.5305 | 0.5782 | 0.501 | 644503 |
| 1730936100 | 0.539 | 0.0175 | 3.36 | 0.51 | 0.539 | 0.5 | 31067 |
| 1730849700 | 0.5215 | -0.0325 | -5.87 | 0.5669999 | 0.5669999 | 0.51 | 41957 |
| 1730763300 | 0.554 | -0.026 | -4.48 | 0.58 | 0.59 | 0.5535 | 11913 |
| 1730500500 | 0.58 | -0.0264 | -4.35 | 0.577 | 0.6056 | 0.55 | 5477 |
| 1730414100 | 0.6064 | 0.0464 | 8.29 | 0.599 | 0.6064 | 0.545 | 74490 |
| 1730327700 | 0.56 | -0.0274 | -4.66 | 0.5799 | 0.6 | 0.56 | 52601 |
| 1730241300 | 0.5874 | -0.0221 | -3.63 | 0.6089 | 0.6095 | 0.5699999 | 35094 |
| 1730154900 | 0.6095 | 0.0245 | 4.19 | 0.6026 | 0.6196 | 0.5679999 | 38031 |
| 1729895700 | 0.585 | -0.0326 | -5.28 | 0.596 | 0.635 | 0.5703 | 40733 |
| 1729809300 | 0.6176 | 0.0119 | 1.96 | 0.5921999 | 0.6498 | 0.561 | 32702 |
| 1729722900 | 0.6057 | -0.0423 | -6.53 | 0.6687999 | 0.6795 | 0.5826 | 39944 |
| 1729636500 | 0.648 | 0.0132 | 2.08 | 0.679 | 0.6865 | 0.6008 | 64724 |
| 1729550100 | 0.6348 | 0.0078 | 1.24 | 0.63 | 0.6949999 | 0.6 | 69370 |
| 1729290900 | 0.627 | 0.0448 | 7.69 | 0.56 | 0.627 | 0.56 | 115228 |
| 1729204500 | 0.5822 | -0.0178 | -2.97 | 0.59 | 0.62 | 0.5812 | 85061 |
| 1729118100 | 0.6 | 0.1 | 20.00 | 0.5145 | 0.6 | 0.5 | 374362 |
| 1729031700 | 0.5 | -0.01 | -1.96 | 0.495 | 0.534299 | 0.495 | 31014 |
| 1728945300 | 0.51 | -0.03 | -5.56 | 0.52 | 0.539299 | 0.49 | 59180 |
| 1728686100 | 0.54 | -0.005 | -0.92 | 0.5253 | 0.5447 | 0.5056 | 11946 |
| 1728599700 | 0.545 | -0.0049 | -0.89 | 0.55 | 0.55 | 0.5256 | 30953 |
| 1728513300 | 0.5499 | -0.0291 | -5.03 | 0.56 | 0.5699999 | 0.5301 | 70871 |
| 1728426900 | 0.579 | 0.0090001 | 1.58 | 0.58 | 0.589 | 0.5461 | 71549 |
| 1728340500 | 0.5699999 | -0.01 | -1.72 | 0.6 | 0.6 | 0.55 | 112489 |
| 1728081300 | 0.58 | 0.029 | 5.26 | 0.5699999 | 0.58 | 0.524 | 45630 |
| 1727994900 | 0.551 | 0.0394 | 7.70 | 0.505 | 0.58 | 0.505 | 296070 |
| 1727908500 | 0.5116 | 0.0114 | 2.28 | 0.519 | 0.5199 | 0.5 | 81887 |
| 1727822100 | 0.5002 | -0.01 | -1.96 | 0.5222 | 0.5222 | 0.4904 | 104861 |
| 1727735700 | 0.5102 | -0.0142 | -2.71 | 0.525 | 0.5319 | 0.4952 | 140837 |
| 1727476500 | 0.5244 | -0.0376 | -6.69 | 0.55 | 0.55 | 0.52 | 52782 |
| 1727390100 | 0.562 | 0.0765 | 15.76 | 0.4939 | 0.562 | 0.47 | 361525 |
| 1727303700 | 0.4855 | -0.009499 | -1.92 | 0.5 | 0.5 | 0.441 | 195136 |
| 1727217300 | 0.494999 | 0.003699 | 0.75 | 0.49 | 0.51 | 0.481 | 71564 |
| 1727130900 | 0.4913 | -0.0187 | -3.67 | 0.53 | 0.53 | 0.481 | 126734 |
| 1726871700 | 0.51 | -0.0266 | -4.96 | 0.542 | 0.549 | 0.51 | 107727 |
| 1726785300 | 0.5366 | -0.0333 | -5.84 | 0.5699999 | 0.5699999 | 0.525 | 169708 |
| 1726698900 | 0.5699 | -0.0299 | -4.98 | 0.59 | 0.59491 | 0.5416 | 181890 |
| 1726612500 | 0.5998 | 0.0109 | 1.85 | 0.5802 | 0.6173999 | 0.5699999 | 147218 |
| 1726526100 | 0.5889 | -0.0425 | -6.73 | 0.61 | 0.6697 | 0.535 | 412001 |
| 1726266900 | 0.6314 | -0.2124 | -25.17 | 0.8438 | 0.845 | 0.602 | 770653 |
| 1726180500 | 0.8438 | 0.0088 | 1.05 | 0.849 | 0.93 | 0.831 | 358629 |
| 1726094100 | 0.835 | -0.205 | -19.71 | 0.95 | 0.97 | 0.8 | 592381 |
| 1726007700 | 1.04 | -0.09 | -7.96 | 1.02 | 1.32 | 1.02 | 698574 |
| 1725921300 | 1.1299999 | -0.29 | -20.42 | 1.42 | 1.43 | 1.1299999 | 944282 |
| 1725662100 | 1.42 | -0.02 | -1.39 | 1.25 | 1.47 | 1.12 | 4845611 |
| 1725575700 | 1.44 | 0.68 | 89.45 | 2.58 | 2.98 | 1.37 | 137568030 |
| 1725489300 | 0.760101 | -0.039899 | -4.99 | 0.79 | 0.8191 | 0.760101 | 9131 |
| 1725402900 | 0.8 | -0.0542 | -6.35 | 0.8199999 | 0.8199999 | 0.8 | 1600 |
| 1725057300 | 0.8542 | 0.062 | 7.83 | 0.79 | 0.87 | 0.79 | 7369 |
| 1724970900 | 0.7922 | -0.0362 | -4.37 | 0.8189999 | 0.828 | 0.7868 | 12227 |
| 1724884500 | 0.8284 | -0.091601 | -9.96 | 0.92 | 0.92 | 0.761 | 88657 |
| 1724798100 | 0.920001 | 0.120101 | 15.01 | 0.81 | 1.09 | 0.7715999 | 1596049 |
| 1724711700 | 0.7999 | -0.0065 | -0.81 | 0.79 | 0.7999 | 0.766 | 17394 |
| 1724452500 | 0.8064 | -0.0276 | -3.31 | 0.809 | 0.84 | 0.77 | 13542 |
| 1724366100 | 0.834 | -0.108 | -11.46 | 0.92 | 0.92 | 0.8032 | 95422 |
| 1724279700 | 0.942 | 0.2510001 | 36.32 | 0.707 | 0.96 | 0.707 | 874113 |
| 1724193300 | 0.6909999 | -0.01 | -1.43 | 0.72 | 0.72 | 0.6899999 | 17445 |
| 1724106900 | 0.701 | 0.0100001 | 1.45 | 0.74 | 0.747 | 0.7 | 7311 |
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
