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 | -0.0542 | -24.0354767184 | 0.2255 | 0.237 | 0.162899 | 1458098 | 0.21976056 | CS |
| 4 | -0.0889 | -34.1660261337 | 0.2602 | 0.3107 | 0.162899 | 657871 | 0.23632831 | CS |
| 12 | -0.1387 | -44.7419354839 | 0.31 | 0.6834 | 0.162899 | 449714 | 0.29500191 | CS |
| 26 | -1.0787 | -86.296 | 1.25 | 1.3 | 0.162899 | 2287084 | 0.3324489 | CS |
| 52 | -1.6087 | -90.3764044944 | 1.78 | 5.705 | 0.162899 | 1142094 | 0.38658685 | CS |
| 156 | -3.8087 | -95.6959798995 | 3.98 | 5.705 | 0.162899 | 938943 | 0.41900839 | CS |
| 260 | -3.8087 | -95.6959798995 | 3.98 | 5.705 | 0.162899 | 938943 | 0.41900839 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.1713 | -0.0064 | -3.60 | 0.166 | 0.189399 | 0.1628989 | 226064 |
| 1741991700 | 0.1777 | -0.0507 | -22.20 | 0.2 | 0.2 | 0.1675 | 999802 |
| 1741905300 | 0.2284 | 0.0051 | 2.28 | 0.2223 | 0.2346 | 0.221 | 5904245 |
| 1741818900 | 0.2233 | -0.0117 | -4.98 | 0.226 | 0.235 | 0.2204 | 38128 |
| 1741732500 | 0.235 | 0.006 | 2.62 | 0.2255 | 0.237 | 0.2204 | 122253 |
| 1741646100 | 0.229 | 0.0022 | 0.97 | 0.23 | 0.232 | 0.2206 | 272088 |
| 1741390500 | 0.2268 | -0.0046 | -1.99 | 0.225824 | 0.2309 | 0.2203 | 139594 |
| 1741304100 | 0.2314 | -0.0308 | -11.75 | 0.2466 | 0.2466 | 0.2288 | 293454 |
| 1741217700 | 0.2622 | 0.0066 | 2.58 | 0.26 | 0.2678 | 0.25 | 2432068 |
| 1741131300 | 0.2556 | -0.0084 | -3.18 | 0.266671 | 0.266671 | 0.2433 | 91575 |
| 1741044900 | 0.264 | 0.006 | 2.33 | 0.2581 | 0.269 | 0.258 | 28433 |
| 1740785700 | 0.258 | -0.0046 | -1.75 | 0.254699 | 0.2728999 | 0.2386 | 60563 |
| 1740699300 | 0.2626 | -0.009 | -3.31 | 0.3086999 | 0.3106999 | 0.2479 | 561734 |
| 1740612900 | 0.2716 | 0.0068 | 2.57 | 0.26995 | 0.2716 | 0.26 | 31722 |
| 1740526500 | 0.2648 | -0.0123 | -4.44 | 0.2515 | 0.2798 | 0.2457 | 559833 |
| 1740440100 | 0.2771 | 0.0437 | 18.72 | 0.2289 | 0.2781 | 0.2239 | 694187 |
| 1740180900 | 0.2334 | 0.0035 | 1.52 | 0.2275 | 0.237 | 0.2253 | 278467 |
| 1740094500 | 0.2299 | -0.0261 | -10.20 | 0.2585 | 0.2684 | 0.2224 | 345428 |
| 1740008100 | 0.256 | -0.0047 | -1.80 | 0.2526 | 0.2688999 | 0.2526 | 44129 |
| 1739921700 | 0.2607 | 0.0017 | 0.66 | 0.2602 | 0.2712 | 0.260053 | 33656 |
| 1739576100 | 0.259 | -0.0085 | -3.18 | 0.2776 | 0.2828 | 0.2421 | 454099 |
| 1739489700 | 0.2675 | 0.0064 | 2.45 | 0.263 | 0.2718 | 0.2436 | 244303 |
| 1739403300 | 0.2611 | 0.0111 | 4.44 | 0.254 | 0.279 | 0.2439 | 1132718 |
| 1739316900 | 0.25 | -0.0021 | -0.83 | 0.242 | 0.25 | 0.24 | 18769 |
| 1739230500 | 0.2521 | 0.0103 | 4.26 | 0.237 | 0.2549 | 0.2311 | 44626 |
| 1738971300 | 0.2418 | 0.0015 | 0.62 | 0.259 | 0.259 | 0.2406 | 27872 |
| 1738884900 | 0.2403 | -0.0067 | -2.71 | 0.232 | 0.2442 | 0.2311 | 44765 |
| 1738798500 | 0.247 | 0.0055 | 2.28 | 0.24 | 0.259299 | 0.2174 | 179146 |
| 1738712100 | 0.2415 | -0.0085 | -3.40 | 0.25 | 0.2554 | 0.2411 | 97971 |
| 1738625700 | 0.25 | -0.0225 | -8.26 | 0.2682 | 0.2685 | 0.2443 | 46352 |
| 1738366500 | 0.2725 | -0.0045 | -1.62 | 0.2751 | 0.29 | 0.2371 | 220767 |
| 1738280100 | 0.277 | -0.0129 | -4.45 | 0.2887 | 0.2899 | 0.2682 | 69616 |
| 1738193700 | 0.2899 | -0.0051 | -1.73 | 0.2798 | 0.3 | 0.2775 | 76203 |
| 1738107300 | 0.295 | 0.0175 | 6.31 | 0.27 | 0.3075 | 0.2633 | 302841 |
| 1738020900 | 0.2775 | -0.0058 | -2.05 | 0.28 | 0.2849999 | 0.27 | 94288 |
| 1737761700 | 0.2833 | -0.0077 | -2.65 | 0.2988 | 0.3013 | 0.2801 | 155203 |
| 1737675300 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1737588900 | 0.291 | -0.004 | -1.36 | 0.289 | 0.31 | 0.288 | 81380 |
| 1737502500 | 0.295 | 0.0074 | 2.57 | 0.3 | 0.31 | 0.2814999 | 165582 |
| 1737156900 | 0.2876 | -0.0824 | -22.27 | 0.3589 | 0.3699 | 0.2792 | 886878 |
| 1737070500 | 0.37 | -0.039 | -9.54 | 0.4099999 | 0.419 | 0.37 | 317552 |
| 1736984100 | 0.4089999 | -0.0804 | -16.43 | 0.4819 | 0.6834 | 0.38 | 2573952 |
| 1736897700 | 0.4894 | 0.101399 | 26.13 | 0.3881 | 0.495 | 0.3666 | 546478 |
| 1736811300 | 0.388001 | 0.007701 | 2.02 | 0.38 | 0.4307 | 0.38 | 144681 |
| 1736552100 | 0.3803 | -0.0331 | -8.01 | 0.418 | 0.439 | 0.375 | 59248 |
| 1736379300 | 0.4134 | -0.0421 | -9.24 | 0.4498 | 0.4498 | 0.4099999 | 54519 |
| 1736292900 | 0.4555 | 0.0155 | 3.52 | 0.42 | 0.47 | 0.42 | 76581 |
| 1736206500 | 0.44 | 0.0164 | 3.87 | 0.42 | 0.477783 | 0.414 | 227322 |
| 1735947300 | 0.4236 | 0.0121 | 2.94 | 0.42 | 0.4453 | 0.4128 | 195611 |
| 1735860900 | 0.4115 | -0.0302 | -6.84 | 0.4088 | 0.43 | 0.3578 | 179265 |
| 1735688100 | 0.4417 | -0.0043 | -0.96 | 0.421 | 0.45 | 0.4201 | 102266 |
| 1735601700 | 0.446 | 0.006 | 1.36 | 0.415 | 0.4475 | 0.4099999 | 404162 |
| 1735342500 | 0.44 | -0.017 | -3.72 | 0.4433 | 0.47 | 0.4114 | 250492 |
| 1735256100 | 0.457 | 0.1 | 28.01 | 0.3539 | 0.4625 | 0.3539 | 1185661 |
| 1735077840 | 0.357 | 0.0284 | 8.64 | 0.31 | 0.37 | 0.3073 | 465982 |
| 1734996900 | 0.3286 | -0.0413 | -11.17 | 0.3891 | 0.3891 | 0.303 | 814863 |
| 1734737700 | 0.3699 | 0.0624 | 20.29 | 0.3248 | 0.42 | 0.3129 | 10309488 |
| 1734651300 | 0.3075 | 0.04 | 14.95 | 0.295 | 0.3177 | 0.28 | 1542821 |
| 1734564900 | 0.2675 | 0.0579 | 27.62 | 0.21895 | 0.269 | 0.2189 | 1669523 |
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
