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 | -0.13 | -21.3114754098 | 0.61 | 0.63 | 0.47 | 159327 | 0.54917595 | CS |
| 4 | -0.1417 | -22.7923435741 | 0.6217 | 0.75 | 0.4609 | 799501 | 0.59058184 | CS |
| 12 | 0.075 | 18.5185185185 | 0.405 | 1.92 | 0.382256 | 5520859 | 0.91008123 | CS |
| 26 | -0.4221 | -46.7908214167 | 0.9021 | 1.92 | 0.3751 | 4011780 | 0.86123723 | CS |
| 52 | -4.87 | -91.0280373832 | 5.35 | 9.27 | 0.3751 | 3104719 | 2.22124149 | CS |
| 156 | -35.12 | -98.6516853933 | 35.6 | 53 | 0.3751 | 1298695 | 5.74348254 | CS |
| 260 | -33.92 | -98.6046511628 | 34.4 | 194.8 | 0.3751 | 1169487 | 28.35428658 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.4911 | -0.0829 | -14.44 | 0.5725 | 0.5725 | 0.4803 | 362305 |
| 1741390500 | 0.574 | -0.0243 | -4.06 | 0.59 | 0.6035 | 0.56 | 92192 |
| 1741304100 | 0.5983 | -0.0248 | -3.98 | 0.59 | 0.6191 | 0.5852 | 75756 |
| 1741217700 | 0.6231 | 0.0246 | 4.11 | 0.6119 | 0.6296 | 0.5803 | 73007 |
| 1741131300 | 0.5985 | -0.0215 | -3.47 | 0.61 | 0.63 | 0.5701 | 216859 |
| 1741044900 | 0.62 | 0.0561 | 9.95 | 0.579 | 0.62 | 0.5353 | 750906 |
| 1740785700 | 0.5639 | -0.0126 | -2.19 | 0.5432 | 0.61 | 0.4609 | 9716335 |
| 1740699300 | 0.5765 | -0.0127 | -2.16 | 0.585 | 0.6005 | 0.5721 | 165190 |
| 1740612900 | 0.5891999 | -0.000201 | -0.03 | 0.62 | 0.6749 | 0.586 | 606146 |
| 1740526500 | 0.5894009 | -0.013599 | -2.26 | 0.5856 | 0.606692 | 0.5504 | 319281 |
| 1740440100 | 0.603 | -0.0232 | -3.70 | 0.6424 | 0.6424 | 0.591 | 264128 |
| 1740180900 | 0.6262 | -0.0265 | -4.06 | 0.645 | 0.67588 | 0.6151 | 181366 |
| 1740094500 | 0.6526999 | -0.0532 | -7.54 | 0.6898 | 0.718 | 0.6274 | 326856 |
| 1740008100 | 0.7059 | -0.0179 | -2.47 | 0.7037 | 0.7229 | 0.6834 | 102930 |
| 1739921700 | 0.7238 | 0.0128 | 1.80 | 0.73 | 0.73 | 0.6146 | 395495 |
| 1739576100 | 0.711 | -0.0092 | -1.28 | 0.717 | 0.75 | 0.6962 | 227566 |
| 1739489700 | 0.7201999 | 0.0144999 | 2.05 | 0.7069 | 0.7499 | 0.6712 | 406827 |
| 1739403300 | 0.7057 | 0.0169 | 2.45 | 0.6701 | 0.73 | 0.6601 | 341017 |
| 1739316900 | 0.6888 | 0.0528 | 8.30 | 0.6217 | 0.6899 | 0.6061 | 638925 |
| 1739230500 | 0.636 | 0.0006 | 0.09 | 0.655 | 0.655 | 0.6011 | 899843 |
| 1738971300 | 0.6354 | -0.5246 | -45.22 | 0.95 | 0.9687 | 0.635 | 5606002 |
| 1738884900 | 1.16 | 0.5 | 75.20 | 0.65 | 1.24 | 0.6302 | 33346967 |
| 1738798500 | 0.6621 | -0.0212 | -3.10 | 0.6892 | 0.6892 | 0.66 | 94737 |
| 1738712100 | 0.6833 | 0.0033 | 0.49 | 0.671 | 0.6967 | 0.610001 | 272174 |
| 1738625700 | 0.68 | 0.019 | 2.87 | 0.68 | 0.7499 | 0.6602 | 1450043 |
| 1738366500 | 0.661 | -0.039 | -5.57 | 0.6558 | 0.6899999 | 0.5788 | 2458524 |
| 1738280100 | 0.7 | -0.121 | -14.74 | 0.81 | 0.8149999 | 0.6868 | 370629 |
| 1738193700 | 0.8209999 | -0.0348 | -4.07 | 0.847 | 0.86 | 0.8105 | 140778 |
| 1738107300 | 0.8558 | -0.0046 | -0.53 | 0.837 | 0.8921 | 0.8111 | 274149 |
| 1738020900 | 0.8604 | -0.0897 | -9.44 | 0.93 | 0.94 | 0.8425 | 463779 |
| 1737761700 | 0.9501 | 0.0454 | 5.02 | 0.94 | 1.02 | 0.931 | 468858 |
| 1737675300 | 0.9047 | 0 | 0.00 | 0.9047 | 0.9047 | 0.9047 | 0 |
| 1737588900 | 0.9047 | -0.006 | -0.66 | 0.91 | 0.9479 | 0.8199999 | 919194 |
| 1737502500 | 0.9107 | 0.0099 | 1.10 | 0.878 | 1.07 | 0.7806 | 2583181 |
| 1737156900 | 0.9008 | 0.0009 | 0.10 | 0.8878 | 1.12 | 0.8402 | 5655528 |
| 1737070500 | 0.8999 | -0.045 | -4.76 | 0.87 | 0.935 | 0.75 | 4968137 |
| 1736984100 | 0.9449 | 0.4049 | 74.98 | 1.89 | 1.92 | 0.91 | 202086341 |
| 1736897700 | 0.54 | -0.0433 | -7.42 | 0.58 | 0.63 | 0.5201 | 3268756 |
| 1736811300 | 0.5833 | 0.0032001 | 0.55 | 0.59 | 0.598 | 0.5358 | 578906 |
| 1736552100 | 0.5800999 | 0.0690999 | 13.52 | 0.5105 | 0.5994 | 0.51 | 1018617 |
| 1736379300 | 0.511 | -0.149 | -22.58 | 0.5639999 | 0.601 | 0.5053 | 971196 |
| 1736292900 | 0.66 | 0.061 | 10.18 | 0.5788 | 0.7 | 0.5501 | 4976474 |
| 1736206500 | 0.599 | 0.022 | 3.81 | 0.55 | 0.61 | 0.5202 | 524024 |
| 1735947300 | 0.577 | 0.0536 | 10.24 | 0.55 | 0.7 | 0.53 | 3449739 |
| 1735860900 | 0.5234 | 0.0434 | 9.04 | 0.48 | 0.545 | 0.468 | 736768 |
| 1735688100 | 0.48 | 0.0139 | 2.98 | 0.468 | 0.510899 | 0.468 | 439395 |
| 1735601700 | 0.4661 | -0.0194 | -4.00 | 0.5 | 0.5 | 0.4478 | 355220 |
| 1735342500 | 0.4855 | 0.0282 | 6.17 | 0.53 | 0.53 | 0.4717 | 2859664 |
| 1735256100 | 0.4573 | 0.0168 | 3.81 | 0.4419 | 0.499 | 0.42 | 393875 |
| 1735077840 | 0.4405 | 0.0164 | 3.87 | 0.4149 | 0.468 | 0.3955 | 541516 |
| 1734996900 | 0.4241 | -0.0329 | -7.20 | 0.4296 | 0.4451 | 0.4201 | 110474 |
| 1734737700 | 0.457 | 0.0477 | 11.65 | 0.397 | 0.48 | 0.382256 | 530778 |
| 1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 353912 |
| 1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4 | 0.42 | 0.3842999 | 295514 |
| 1734478500 | 0.4 | -0.0129 | -3.12 | 0.4129 | 0.4139 | 0.39 | 231415 |
| 1734392100 | 0.4129 | -0.0371 | -8.24 | 0.44 | 0.457 | 0.4 | 429161 |
| 1734132900 | 0.45 | -0.034 | -7.02 | 0.469 | 0.4771 | 0.4301 | 363771 |
| 1734046500 | 0.484 | -0.006 | -1.22 | 0.4895 | 0.509 | 0.4701 | 374104 |
| 1733960100 | 0.49 | -0.0105 | -2.10 | 0.4855 | 0.5252 | 0.465 | 510603 |
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
