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 | -0.002 | -0.369685767098 | 0.541 | 0.61 | 0.4209 | 190937 | 0.52235639 | CS |
| 4 | -0.3485 | -39.2676056338 | 0.8875 | 0.9747 | 0.4209 | 240981 | 0.73042791 | CS |
| 12 | -1.3509 | -71.4799724853 | 1.8899 | 2.05 | 0.4209 | 1713668 | 1.39031493 | CS |
| 26 | 0.1032 | 23.6805874254 | 0.4358 | 2.75 | 0.2211 | 4087909 | 1.46896622 | CS |
| 52 | -3.411 | -86.3544303797 | 3.95 | 4.04 | 0.2211 | 2013200 | 1.46852776 | CS |
| 156 | -2.161 | -80.037037037 | 2.7 | 9.99 | 0.2211 | 1689815 | 1.48751457 | CS |
| 260 | -2.161 | -80.037037037 | 2.7 | 9.99 | 0.2211 | 1689815 | 1.48751457 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.521 | -0.0086 | -1.62 | 0.524 | 0.5679 | 0.4825 | 123546 |
| 1741304100 | 0.5296 | -0.0294 | -5.26 | 0.5967 | 0.5967 | 0.505 | 117896 |
| 1741217700 | 0.559 | 0.04 | 7.71 | 0.5271 | 0.61 | 0.5 | 197184 |
| 1741131300 | 0.519 | 0.0319 | 6.55 | 0.45 | 0.5302 | 0.4209 | 252792 |
| 1741044900 | 0.4871 | -0.0409 | -7.75 | 0.5573 | 0.5573 | 0.43 | 235047 |
| 1740785700 | 0.528 | -0.0275 | -4.95 | 0.551 | 0.551 | 0.501001 | 193773 |
| 1740699300 | 0.5555 | -0.0444 | -7.40 | 0.6 | 0.620435 | 0.541 | 120645 |
| 1740612900 | 0.5999 | -0.0132 | -2.15 | 0.64 | 0.64 | 0.5816 | 100181 |
| 1740526500 | 0.6131 | -0.0498 | -7.51 | 0.6501 | 0.679999 | 0.55 | 215864 |
| 1740440100 | 0.6629 | -0.0291 | -4.21 | 0.6899999 | 0.7042 | 0.66 | 176250 |
| 1740180900 | 0.6919999 | -0.0418 | -5.70 | 0.72 | 0.728 | 0.661501 | 225487 |
| 1740094500 | 0.7338 | 0.0088 | 1.21 | 0.725 | 0.75 | 0.655 | 360093 |
| 1740008100 | 0.725 | -0.0725 | -9.09 | 0.772 | 0.7899 | 0.707 | 437507 |
| 1739921700 | 0.7975 | -0.0428 | -5.09 | 0.84 | 0.84 | 0.775 | 288736 |
| 1739576100 | 0.8403 | -0.0497 | -5.58 | 0.92 | 0.92 | 0.83 | 312132 |
| 1739489700 | 0.89 | 0.0247 | 2.85 | 0.85 | 0.9197 | 0.8371 | 291339 |
| 1739403300 | 0.8653 | -0.0397 | -4.39 | 0.8556 | 0.89 | 0.85 | 313370 |
| 1739316900 | 0.905 | -0.015 | -1.63 | 0.935 | 0.9747 | 0.88 | 250651 |
| 1739230500 | 0.92 | 0.07 | 8.24 | 0.87 | 0.96 | 0.8551 | 319267 |
| 1738971300 | 0.85 | -0.0458 | -5.11 | 0.8872 | 0.912 | 0.8199999 | 341532 |
| 1738884900 | 0.8958 | 0.0422 | 4.94 | 0.83 | 0.92 | 0.83 | 376878 |
| 1738798500 | 0.8536 | -0.095 | -10.01 | 0.97 | 0.97 | 0.85 | 388501 |
| 1738712100 | 0.9486 | -0.0914 | -8.79 | 1.01 | 1.04 | 0.89 | 592696 |
| 1738625700 | 1.04 | 0.26 | 34.02 | 0.81 | 1.09 | 0.73 | 1674695 |
| 1738366500 | 0.776 | -0.1199 | -13.38 | 0.8837 | 0.9737 | 0.776 | 566464 |
| 1738280100 | 0.8959 | -0.0661 | -6.87 | 0.94 | 0.9792 | 0.86 | 387898 |
| 1738193700 | 0.962 | -0.048 | -4.75 | 0.97 | 0.9901 | 0.94 | 224970 |
| 1738107300 | 1.01 | 0.02 | 2.42 | 0.98 | 1.04 | 0.94 | 245870 |
| 1738020900 | 0.9861 | -0.0689 | -6.53 | 1.05 | 1.11 | 0.92 | 612103 |
| 1737761700 | 1.055 | 0.01 | 1.44 | 1.04 | 1.075 | 0.99 | 345052 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.08 | -7.14 | 1.09 | 1.12 | 1.02 | 402855 |
| 1737502500 | 1.12 | -0.05 | -4.27 | 1.2 | 1.2145999 | 1.08 | 888551 |
| 1737156900 | 1.17 | 0 | 0.00 | 1.16 | 1.31 | 1.16 | 787146 |
| 1737070500 | 1.17 | -0.08 | -6.40 | 1.22 | 1.22 | 1.1299999 | 516776 |
| 1736984100 | 1.25 | 0.19 | 17.92 | 1.07 | 1.28 | 1.07 | 1097674 |
| 1736897700 | 1.06 | -0.01 | -0.93 | 1.05 | 1.19 | 1.05 | 689556 |
| 1736811300 | 1.07 | -0.11 | -9.32 | 1.18 | 1.18 | 1.04 | 1054725 |
| 1736552100 | 1.18 | -0.19 | -13.87 | 1.16 | 1.21 | 1.04 | 1970895 |
| 1736379300 | 1.37 | -0.32 | -18.93 | 1.58 | 1.6 | 1.1 | 3260426 |
| 1736292900 | 1.69 | -0.08 | -4.52 | 1.85 | 1.85 | 1.62 | 4488001 |
| 1736206500 | 1.77 | 0.19 | 12.03 | 1.99 | 2.0299999 | 1.6299999 | 9176813 |
| 1735947300 | 1.58 | 0.3 | 23.44 | 1.48 | 1.59 | 1.4 | 1855539 |
| 1735860900 | 1.28 | -0.22 | -14.67 | 1.54 | 1.54 | 1.27 | 1331531 |
| 1735688100 | 1.5 | 0.05 | 3.45 | 1.58 | 1.69 | 1.45 | 2259700 |
| 1735601700 | 1.45 | 0.38 | 35.51 | 1.09 | 1.62 | 1.06 | 3782623 |
| 1735342500 | 1.07 | -0.12 | -10.08 | 1.31 | 1.34 | 1.02 | 3543149 |
| 1735256100 | 1.19 | 0.39 | 48.73 | 0.8357 | 1.3899999 | 0.8357 | 9097431 |
| 1735077840 | 0.8001 | 0.0101 | 1.28 | 0.7753 | 0.8263 | 0.73 | 556717 |
| 1734996900 | 0.79 | 0.0105 | 1.35 | 0.7899 | 0.87 | 0.72 | 1660215 |
| 1734737700 | 0.7795 | -0.2005 | -20.46 | 0.9475 | 0.960605 | 0.76 | 2278471 |
| 1734651300 | 0.98 | -0.04 | -3.92 | 0.9701 | 1.2 | 0.96005 | 1703816 |
| 1734564900 | 1.02 | -0.39 | -27.66 | 1.27 | 1.33 | 0.92 | 5265572 |
| 1734478500 | 1.41 | -0.23 | -14.02 | 1.51 | 1.645 | 1.36 | 2927265 |
| 1734392100 | 1.6399999 | -0.24 | -12.77 | 1.87 | 1.94 | 1.6399999 | 5966245 |
| 1734132900 | 1.88 | 0.26 | 16.05 | 1.87 | 2.05 | 1.75 | 17454837 |
| 1734046500 | 1.62 | -0.19 | -10.50 | 1.65 | 2.04 | 1.59 | 9188336 |
| 1733960100 | 1.81 | 0.6 | 49.59 | 1.32 | 2.75 | 1.28 | 74936079 |
| 1733873700 | 1.21 | -0.28 | -18.79 | 1.58 | 1.7 | 1.05 | 20653906 |
| 1733787300 | 1.49 | 1.18 | 380.34 | 1.66 | 1.87 | 1.18 | 289106179 |
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
