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 | -0.033 | -7.03624733475 | 0.469 | 0.5 | 0.4321 | 401557 | 0.46045421 | CS |
| 4 | -0.185 | -29.7906602254 | 0.621 | 0.84 | 0.4062 | 1364228 | 0.61443221 | CS |
| 12 | -0.294 | -40.2739726027 | 0.73 | 1.66 | 0.4062 | 3464078 | 1.04101488 | CS |
| 26 | -0.904 | -67.4626865672 | 1.34 | 1.66 | 0.4062 | 1776442 | 1.01831262 | CS |
| 52 | -1.384 | -76.043956044 | 1.82 | 2.65 | 0.4062 | 935881 | 1.03738537 | CS |
| 156 | -3.564 | -89.1 | 4 | 6.01 | 0.4062 | 691439 | 1.14434502 | CS |
| 260 | -3.564 | -89.1 | 4 | 6.01 | 0.4062 | 691439 | 1.14434502 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.4355 | -0.0313 | -6.71 | 0.4365 | 0.459899 | 0.4347 | 113966 |
| 1737675300 | 0.4668 | 0 | 0.00 | 0.4668 | 0.4668 | 0.4668 | 0 |
| 1737588900 | 0.4668 | 0.0118 | 2.59 | 0.451 | 0.5 | 0.444999 | 642006 |
| 1737502500 | 0.455 | 0.005 | 1.11 | 0.455 | 0.491999 | 0.445 | 361638 |
| 1737156900 | 0.45 | 0.002 | 0.45 | 0.469 | 0.469 | 0.4475 | 201028 |
| 1737070500 | 0.448 | 0.012 | 2.75 | 0.42 | 0.4599 | 0.412 | 257766 |
| 1736984100 | 0.436 | -0.0682 | -13.53 | 0.494 | 0.497999 | 0.4062 | 714999 |
| 1736897700 | 0.5042 | -0.0495 | -8.94 | 0.5381 | 0.5479 | 0.4801 | 470661 |
| 1736811300 | 0.5537 | -0.0092 | -1.63 | 0.5401 | 0.5537 | 0.5 | 637179 |
| 1736552100 | 0.5629 | -0.0769 | -12.02 | 0.639 | 0.6717 | 0.5558 | 1468887 |
| 1736379300 | 0.6398 | -0.0452 | -6.60 | 0.769 | 0.84 | 0.61 | 12904602 |
| 1736292900 | 0.685 | -0.0005 | -0.07 | 0.7 | 0.7 | 0.6405 | 214145 |
| 1736206500 | 0.6855 | 0.0315 | 4.82 | 0.67 | 0.6954 | 0.6452 | 651888 |
| 1735947300 | 0.654 | -0.006 | -0.91 | 0.671 | 0.671 | 0.61 | 504681 |
| 1735860900 | 0.66 | 0.031 | 4.93 | 0.6238 | 0.678 | 0.6052 | 592182 |
| 1735688100 | 0.629 | -0.051 | -7.50 | 0.66 | 0.67 | 0.6089 | 796465 |
| 1735601700 | 0.68 | 0.065 | 10.57 | 0.61 | 0.73 | 0.594 | 1139830 |
| 1735342500 | 0.615 | -0.0309 | -4.78 | 0.621 | 0.630101 | 0.59 | 269698 |
| 1735256100 | 0.6459 | -0.0105 | -1.60 | 0.65 | 0.6608 | 0.612 | 208012 |
| 1735077840 | 0.6564 | 0.0369 | 5.96 | 0.619 | 0.68 | 0.5927 | 662292 |
| 1734996900 | 0.6195 | 0.0295 | 5.00 | 0.583 | 0.6195 | 0.583 | 109806 |
| 1734737700 | 0.59 | -0.0031 | -0.52 | 0.6 | 0.645 | 0.59 | 173020 |
| 1734651300 | 0.5931 | -0.0109 | -1.80 | 0.62 | 0.639999 | 0.59 | 308387 |
| 1734564900 | 0.604 | -0.0571 | -8.64 | 0.64 | 0.6573 | 0.6016 | 449966 |
| 1734478500 | 0.6611 | 0.0189 | 2.94 | 0.65 | 0.664 | 0.64 | 360775 |
| 1734392100 | 0.6422 | -0.0678 | -9.55 | 0.728 | 0.728 | 0.64 | 680209 |
| 1734132900 | 0.71 | -0.03 | -4.05 | 0.74 | 0.7413 | 0.681 | 532708 |
| 1734046500 | 0.74 | -0.0029 | -0.39 | 0.879 | 0.88 | 0.74 | 2057727 |
| 1733960100 | 0.7429 | -0.0471 | -5.96 | 0.76 | 0.8 | 0.74 | 419805 |
| 1733873700 | 0.79 | 0.045 | 6.04 | 0.745 | 0.8280999 | 0.745 | 792742 |
| 1733787300 | 0.745 | 0.0193 | 2.66 | 0.71 | 0.8455 | 0.7 | 1194941 |
| 1733528100 | 0.7257 | -0.0593 | -7.55 | 0.7825 | 0.7919 | 0.7257 | 1676507 |
| 1733441700 | 0.785 | -0.375 | -32.33 | 0.8862 | 0.8862 | 0.7412 | 7026282 |
| 1733355300 | 1.16 | 0.53 | 84.10 | 1.37 | 1.66 | 1.04 | 143363777 |
| 1733268900 | 0.6301 | 0.0081 | 1.30 | 0.63 | 0.64 | 0.6101 | 105796 |
| 1733182500 | 0.622 | -0.0181 | -2.83 | 0.6262 | 0.65 | 0.6 | 150926 |
| 1732917840 | 0.6401 | -0.0004 | -0.06 | 0.65 | 0.66 | 0.635 | 60558 |
| 1732750500 | 0.6405 | -0.0295 | -4.40 | 0.6499 | 0.6899999 | 0.621001 | 72686 |
| 1732664100 | 0.67 | -0.029 | -4.15 | 0.6899999 | 0.6899999 | 0.6 | 296394 |
| 1732577700 | 0.699 | 0.021 | 3.10 | 0.78 | 0.81 | 0.6802 | 1322122 |
| 1732318500 | 0.678 | -0.032 | -4.51 | 0.72 | 0.72 | 0.631 | 152418 |
| 1732232100 | 0.71 | 0.095 | 15.45 | 0.65 | 0.72 | 0.59 | 326675 |
| 1732145700 | 0.615 | 0.0147001 | 2.45 | 0.584 | 0.63 | 0.5555 | 42471 |
| 1732059300 | 0.6002999 | -0.03 | -4.76 | 0.58 | 0.63 | 0.5533 | 95822 |
| 1731972900 | 0.6303 | 0.0157 | 2.55 | 0.62 | 0.64 | 0.5855 | 117928 |
| 1731713700 | 0.6146 | -0.0066 | -1.06 | 0.63 | 0.63 | 0.6016 | 19869 |
| 1731627300 | 0.6212 | 0.0512001 | 8.98 | 0.5762 | 0.64 | 0.5511 | 133762 |
| 1731540900 | 0.5699999 | -0.005 | -0.87 | 0.5852 | 0.6002499 | 0.5511 | 89228 |
| 1731454500 | 0.575 | -0.065 | -10.16 | 0.6017 | 0.616 | 0.5696 | 141730 |
| 1731368100 | 0.64 | -0.01 | -1.54 | 0.631 | 0.65 | 0.6016 | 74359 |
| 1731108900 | 0.65 | -0.0013 | -0.20 | 0.65 | 0.661 | 0.582 | 296669 |
| 1731022500 | 0.6513 | -0.0032 | -0.49 | 0.6546 | 0.685 | 0.65 | 89146 |
| 1730936100 | 0.6545 | -0.0482 | -6.86 | 0.665 | 0.6929999 | 0.631 | 315741 |
| 1730849700 | 0.7027 | -0.0561 | -7.39 | 0.72 | 0.74 | 0.6949999 | 321714 |
| 1730763300 | 0.7588 | -0.0812 | -9.67 | 0.92 | 0.97 | 0.7 | 2991038 |
| 1730500500 | 0.84 | 0.12 | 16.67 | 0.73 | 0.8693 | 0.73 | 1310235 |
| 1730414100 | 0.72 | 0.058 | 8.76 | 0.6725 | 0.75 | 0.6601 | 272950 |
| 1730327700 | 0.662 | -0.028101 | -4.07 | 0.6898 | 0.7069 | 0.66 | 135176 |
| 1730241300 | 0.690101 | 0.0001011 | 0.01 | 0.6899999 | 0.72 | 0.68 | 102571 |
| 1730154900 | 0.6899999 | -0.0627 | -8.33 | 0.7607 | 0.7895 | 0.65 | 203686 |
| 1729895700 | 0.7527 | -0.0521 | -6.47 | 0.7845 | 0.8001 | 0.75 | 184544 |
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
