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 | -0.0497 | -12.425 | 0.4 | 0.65 | 0.35 | 4590989 | 0.41412171 | CS |
| 4 | -0.0197 | -5.32432432432 | 0.37 | 0.65 | 0.25 | 6048359 | 0.4435259 | CS |
| 12 | 0.0443 | 14.477124183 | 0.306 | 0.65 | 0.2208 | 2102070 | 0.43407171 | CS |
| 26 | -0.0787 | -18.344988345 | 0.429 | 0.65 | 0.2208 | 1059789 | 0.42954346 | CS |
| 52 | -0.9997 | -74.0518518519 | 1.35 | 2.27 | 0.2208 | 899685 | 0.73067068 | CS |
| 156 | -25.6497 | -98.6526923077 | 26 | 30.8 | 0.2208 | 838557 | 5.75912494 | CS |
| 260 | -17.6497 | -98.0538888889 | 18 | 59.599 | 0.2208 | 1748869 | 23.18003533 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.364 | -0.0461 | -11.24 | 0.39 | 0.397 | 0.32 | 1562515 |
| 1736292900 | 0.4101 | 0.0041 | 1.01 | 0.4599 | 0.65 | 0.4101 | 15495738 |
| 1736206500 | 0.406 | 0.0105 | 2.65 | 0.3912 | 0.425915 | 0.3701 | 980641 |
| 1735947300 | 0.3955 | -0.072 | -15.40 | 0.448 | 0.448 | 0.371 | 535429 |
| 1735860900 | 0.4675 | 0.0736001 | 18.68 | 0.4 | 0.475 | 0.3625 | 1518701 |
| 1735688100 | 0.3938999 | 0.0258999 | 7.04 | 0.37 | 0.45 | 0.3699 | 1287736 |
| 1735601700 | 0.368 | 0.0171 | 4.87 | 0.34 | 0.4 | 0.339 | 1351972 |
| 1735342500 | 0.3509 | 0.0401 | 12.90 | 0.305 | 0.3777 | 0.301 | 1302964 |
| 1735256100 | 0.3108 | 0.0227 | 7.88 | 0.2839 | 0.324 | 0.2839 | 810514 |
| 1735077840 | 0.2881 | 0.0035 | 1.23 | 0.268 | 0.2975 | 0.268 | 225595 |
| 1734996900 | 0.2846 | -0.0098 | -3.33 | 0.2851 | 0.2929 | 0.27 | 472596 |
| 1734737700 | 0.2944 | -0.0177 | -5.67 | 0.305 | 0.32 | 0.25 | 1138958 |
| 1734651300 | 0.3121 | -0.039 | -11.11 | 0.3778 | 0.3778 | 0.3 | 3246988 |
| 1734564900 | 0.3511 | -0.1489 | -29.78 | 0.3279 | 0.3817999 | 0.2808 | 7589776 |
| 1734478500 | 0.5 | 0.233 | 87.27 | 0.31 | 0.5856 | 0.275 | 63234407 |
| 1734392100 | 0.267 | -0.0628 | -19.04 | 0.297 | 0.2978 | 0.2602999 | 1498338 |
| 1734132900 | 0.3298 | -0.0204 | -5.83 | 0.34 | 0.35 | 0.3197999 | 8450850 |
| 1734046500 | 0.3502 | -0.003 | -0.85 | 0.3532 | 0.375 | 0.34 | 133278 |
| 1733960100 | 0.3532 | -0.0058 | -1.62 | 0.3674 | 0.37 | 0.3488 | 88449 |
| 1733873700 | 0.359 | -0.002 | -0.55 | 0.3579 | 0.3735 | 0.3408 | 130525 |
| 1733787300 | 0.361 | 0.026 | 7.76 | 0.343 | 0.37 | 0.3368 | 189344 |
| 1733528100 | 0.335 | 0.0005 | 0.15 | 0.339 | 0.354 | 0.327649 | 167559 |
| 1733441700 | 0.3345 | -0.0031 | -0.92 | 0.3275 | 0.3498 | 0.31 | 347043 |
| 1733355300 | 0.3376 | 0.0526001 | 18.46 | 0.2849999 | 0.3535 | 0.2761 | 632474 |
| 1733268900 | 0.2849999 | 0.0141 | 5.20 | 0.2647 | 0.293 | 0.2609 | 239072 |
| 1733182500 | 0.2708999 | -0.0035 | -1.28 | 0.2701 | 0.2829999 | 0.265 | 187166 |
| 1732917840 | 0.2744 | 0.0039 | 1.44 | 0.27 | 0.2819999 | 0.27 | 59317 |
| 1732750500 | 0.2705 | 0.0028 | 1.05 | 0.2849999 | 0.2849999 | 0.27 | 80899 |
| 1732664100 | 0.2677 | -0.0223 | -7.69 | 0.2875 | 0.2877 | 0.265 | 148883 |
| 1732577700 | 0.29 | 0.0201001 | 7.45 | 0.2677 | 0.2919 | 0.25 | 334995 |
| 1732318500 | 0.2698999 | 0.0128999 | 5.02 | 0.257 | 0.28 | 0.25 | 402734 |
| 1732232100 | 0.257 | 0.0097 | 3.92 | 0.265 | 0.265 | 0.232 | 312248 |
| 1732145700 | 0.2473 | -0.0038 | -1.51 | 0.255 | 0.26 | 0.235 | 212921 |
| 1732059300 | 0.2511 | -0.0114 | -4.34 | 0.2601 | 0.27599 | 0.2501 | 87777 |
| 1731972900 | 0.2625 | 0.0035 | 1.35 | 0.2601 | 0.267899 | 0.2601 | 51840 |
| 1731713700 | 0.259 | -0.0113 | -4.18 | 0.2703 | 0.276 | 0.2208 | 260636 |
| 1731627300 | 0.2703 | -0.0131 | -4.62 | 0.28 | 0.2869 | 0.2586 | 285186 |
| 1731540900 | 0.2834 | -0.0075 | -2.58 | 0.2909 | 0.2909 | 0.28 | 189944 |
| 1731454500 | 0.2909 | -0.0138 | -4.53 | 0.3 | 0.3 | 0.2823 | 138748 |
| 1731368100 | 0.3047 | -0.0133 | -4.18 | 0.318 | 0.3299 | 0.296 | 291500 |
| 1731108900 | 0.318 | 0.001 | 0.32 | 0.317 | 0.3201 | 0.2962 | 206849 |
| 1731022500 | 0.317 | -0.0089 | -2.73 | 0.3259 | 0.3259 | 0.306 | 94092 |
| 1730936100 | 0.3259 | -0.009 | -2.69 | 0.3201 | 0.338 | 0.3035 | 172780 |
| 1730849700 | 0.3348999 | -0.001777 | -0.53 | 0.33 | 0.3535 | 0.3222999 | 89149 |
| 1730763300 | 0.336677 | -0.003023 | -0.89 | 0.3397 | 0.3767 | 0.3212999 | 46960 |
| 1730500500 | 0.3397 | -0.0303 | -8.19 | 0.3631 | 0.375 | 0.3169 | 194390 |
| 1730414100 | 0.37 | -0.01 | -2.63 | 0.399 | 0.399 | 0.33 | 189476 |
| 1730327700 | 0.38 | -0.0002 | -0.05 | 0.39 | 0.39 | 0.3533 | 105062 |
| 1730241300 | 0.3802 | -0.0186 | -4.66 | 0.3868 | 0.39 | 0.359 | 148594 |
| 1730154900 | 0.3988 | -0.0089 | -2.18 | 0.4001 | 0.40999 | 0.38 | 165224 |
| 1729895700 | 0.4077 | 0.0467 | 12.94 | 0.3590999 | 0.4299 | 0.34 | 429971 |
| 1729809300 | 0.361 | 0.0262 | 7.83 | 0.33 | 0.376 | 0.33 | 288908 |
| 1729722900 | 0.3348 | -0.0293 | -8.05 | 0.36 | 0.38 | 0.3101 | 341702 |
| 1729636500 | 0.3641 | -0.0533 | -12.77 | 0.43 | 0.43 | 0.3564 | 1027262 |
| 1729550100 | 0.4174 | 0.0974 | 30.44 | 0.325 | 0.439 | 0.32 | 1789398 |
| 1729290900 | 0.32 | -0.0001 | -0.03 | 0.3146 | 0.339799 | 0.305 | 87480 |
| 1729204500 | 0.3201 | -0.0297 | -8.49 | 0.343 | 0.3498 | 0.3035 | 186934 |
| 1729118100 | 0.3498 | 0.045 | 14.76 | 0.306 | 0.3575999 | 0.3 | 738262 |
| 1729031700 | 0.3048 | -0.00035 | -0.11 | 0.3009 | 0.31 | 0.2849999 | 274385 |
| 1728945300 | 0.30515 | -0.00985 | -3.13 | 0.31 | 0.32 | 0.291706 | 195367 |
| 1728686100 | 0.315 | -0.0199 | -5.94 | 0.3232999 | 0.3348999 | 0.3128 | 44139 |
| 1728599700 | 0.3348999 | 0.0168999 | 5.31 | 0.315 | 0.34 | 0.3109 | 95428 |
| 1728513300 | 0.318 | -0.014 | -4.22 | 0.332 | 0.332 | 0.31 | 87755 |
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
