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 | 0.0704 | 12.1379310345 | 0.58 | 0.725 | 0.58 | 615120 | 0.65589533 | CS |
| 4 | -0.3196 | -32.9484536082 | 0.97 | 1.02 | 0.55 | 640623 | 0.67140106 | CS |
| 12 | -0.3018 | -31.6950220542 | 0.9522 | 1.02 | 0.55 | 634908 | 0.77385081 | CS |
| 26 | -0.6996 | -51.8222222222 | 1.35 | 1.445 | 0.55 | 587770 | 0.92875973 | CS |
| 52 | -1.5596 | -70.5701357466 | 2.21 | 2.53 | 0.55 | 544019 | 1.29423496 | CS |
| 156 | -18.7896 | -96.6543209877 | 19.44 | 47.5 | 0.55 | 728901 | 6.26331293 | CS |
| 260 | -10.4096 | -94.1193490054 | 11.06 | 47.5 | 0.55 | 744426 | 6.55726052 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 0.6342 | -0.0699 | -9.93 | 0.7136 | 0.725 | 0.6266 | 448580 |
| 1742942400 | 0.7040999 | 0.0837999 | 13.51 | 0.68 | 0.7138 | 0.6566999 | 1288280 |
| 1742856000 | 0.6203 | 0.0016 | 0.26 | 0.6468 | 0.6468 | 0.6136 | 322438 |
| 1742596800 | 0.6187 | 0.011 | 1.81 | 0.6106 | 0.65 | 0.5843 | 453693 |
| 1742510400 | 0.6077 | 0.0129 | 2.17 | 0.58 | 0.6274999 | 0.58 | 280911 |
| 1742424000 | 0.5948 | -0.0246 | -3.97 | 0.6 | 0.6223 | 0.5825 | 476105 |
| 1742337600 | 0.6193999 | 0.0419999 | 7.27 | 0.581 | 0.7070999 | 0.5699999 | 867294 |
| 1742251200 | 0.5774 | -0.0135 | -2.28 | 0.6899999 | 0.725 | 0.5699999 | 935233 |
| 1741992000 | 0.5909 | 0.0394 | 7.14 | 0.5741 | 0.5987 | 0.5701 | 268071 |
| 1741905600 | 0.5515 | -0.0097 | -1.73 | 0.56 | 0.5827 | 0.55 | 458956 |
| 1741819200 | 0.5612 | -0.0218 | -3.74 | 0.64 | 0.64 | 0.55 | 999293 |
| 1741732800 | 0.583 | 0.0029001 | 0.50 | 0.6078 | 0.657799 | 0.5699999 | 493014 |
| 1741646400 | 0.5800999 | -0.0699 | -10.75 | 0.6563 | 0.668 | 0.5709999 | 720959 |
| 1741390800 | 0.65 | -0.0191 | -2.85 | 0.66 | 0.6843 | 0.6437 | 648825 |
| 1741304400 | 0.6691 | -0.1465 | -17.96 | 0.8199999 | 0.8497 | 0.6435 | 1656884 |
| 1741218000 | 0.8156 | -0.0734 | -8.26 | 0.829 | 0.899 | 0.8007 | 526832 |
| 1741131600 | 0.889 | -0.0001 | -0.01 | 0.887 | 0.9146 | 0.8726 | 345413 |
| 1741045200 | 0.8891 | -0.1109 | -11.09 | 1.02 | 1.02 | 0.8891 | 418818 |
| 1740786000 | 1 | 0.0406 | 4.23 | 0.98 | 1 | 0.954 | 545249 |
| 1740699600 | 0.9594 | -0.0104 | -1.07 | 0.97 | 0.99 | 0.9506 | 380035 |
| 1740613200 | 0.9698 | 0.0717 | 7.98 | 0.9 | 0.99 | 0.9 | 402409 |
| 1740526800 | 0.8981 | -0.0292 | -3.15 | 0.9 | 0.9355 | 0.8725 | 485538 |
| 1740440400 | 0.9273 | -0.003 | -0.32 | 0.98 | 0.98 | 0.89 | 444433 |
| 1740181200 | 0.9303 | -0.0373 | -3.85 | 0.99 | 0.99 | 0.9053 | 422573 |
| 1740094800 | 0.9676 | -0.0124 | -1.27 | 0.9802 | 1.01 | 0.9 | 677216 |
| 1740008400 | 0.98 | -0.0048 | -0.49 | 1 | 1.02 | 0.9522 | 773965 |
| 1739922000 | 0.9848 | 0.0566 | 6.10 | 0.96 | 1.01 | 0.91 | 1348306 |
| 1739576400 | 0.9282 | 0.0723 | 8.45 | 0.86 | 0.93 | 0.86 | 666228 |
| 1739490000 | 0.8559 | 0.0459 | 5.67 | 0.81 | 0.879 | 0.7907 | 866336 |
| 1739403600 | 0.81 | -0.0266 | -3.18 | 0.81 | 0.8453 | 0.76 | 693682 |
| 1739317200 | 0.8366 | 0.0204 | 2.50 | 0.7972 | 0.8508 | 0.7758 | 910717 |
| 1739230800 | 0.8162 | 0.0508 | 6.64 | 0.76 | 0.8199999 | 0.7442 | 479376 |
| 1738971600 | 0.7654 | -0.0102 | -1.32 | 0.77 | 0.8044 | 0.7494 | 886564 |
| 1738885200 | 0.7756 | -0.0344 | -4.25 | 0.79 | 0.809999 | 0.76 | 505121 |
| 1738798800 | 0.81 | 0.0292 | 3.74 | 0.7993 | 0.818999 | 0.7701 | 601541 |
| 1738712400 | 0.7808 | 0.0468 | 6.38 | 0.7413 | 0.785 | 0.73 | 617335 |
| 1738626000 | 0.734 | -0.036 | -4.68 | 0.7742 | 0.7742 | 0.73 | 286242 |
| 1738366800 | 0.77 | -0.0003 | -0.04 | 0.766325 | 0.789 | 0.74 | 431546 |
| 1738280400 | 0.7703 | 0.0199 | 2.65 | 0.75 | 0.79 | 0.74 | 417791 |
| 1738194000 | 0.7504 | -0.0355 | -4.52 | 0.79 | 0.79 | 0.74 | 259320 |
| 1738107600 | 0.7859 | 0.0437 | 5.89 | 0.75 | 0.7871 | 0.73 | 378822 |
| 1738021200 | 0.7422 | -0.0005 | -0.07 | 0.75 | 0.75 | 0.7208 | 341948 |
| 1737762000 | 0.7427 | -0.0021 | -0.28 | 0.7825 | 0.7985 | 0.74 | 397453 |
| 1737675600 | 0.7448 | 0 | 0.00 | 0.7448 | 0.7448 | 0.7448 | 0 |
| 1737589200 | 0.7448 | 0.0051 | 0.69 | 0.74 | 0.7675999 | 0.7239 | 548183 |
| 1737502800 | 0.7397 | -0.0353 | -4.55 | 0.824 | 0.824 | 0.72 | 698315 |
| 1737157200 | 0.775 | -0.0224 | -2.81 | 0.8 | 0.8166 | 0.751 | 470094 |
| 1737070800 | 0.7974 | -0.0126 | -1.56 | 0.8542 | 0.8542 | 0.79 | 651158 |
| 1736984400 | 0.81 | 0.0215 | 2.73 | 0.81 | 0.8296 | 0.7826 | 605109 |
| 1736898000 | 0.7885 | 0.0719 | 10.03 | 0.72 | 0.8811 | 0.7166 | 1169210 |
| 1736811600 | 0.7166 | -0.0189 | -2.57 | 0.7461 | 0.772099 | 0.7012 | 427347 |
| 1736552400 | 0.7355 | -0.022 | -2.90 | 0.8 | 0.8091 | 0.7 | 1300582 |
| 1736379600 | 0.7574999 | -0.0726 | -8.75 | 0.81 | 0.837024 | 0.7574999 | 940207 |
| 1736293200 | 0.8300999 | -0.0399 | -4.59 | 0.882 | 0.9191 | 0.8209999 | 738264 |
| 1736206800 | 0.87 | -0.0811 | -8.53 | 0.98 | 0.98 | 0.87 | 1389751 |
| 1735947600 | 0.9511 | 0.0064 | 0.68 | 0.95 | 0.98 | 0.935 | 326440 |
| 1735861200 | 0.9447 | 0.0138 | 1.48 | 0.9364 | 0.98075 | 0.9309 | 306388 |
| 1735688400 | 0.9309 | 0.0308 | 3.42 | 0.91 | 0.9895 | 0.91 | 530758 |
| 1735602000 | 0.9001 | 0.0057 | 0.64 | 0.91 | 0.94 | 0.8953 | 460865 |
| 1735342800 | 0.8944 | -0.0335 | -3.61 | 0.9344 | 0.94455 | 0.87 | 838784 |
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
