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 | -0.007 | -14 | 0.05 | 0.0508 | 0.05 | 9850 | 0.05039391 | DE |
| 4 | -0.007 | -14 | 0.05 | 0.0548 | 0.03 | 6995 | 0.04549491 | DE |
| 12 | -0.0106 | -19.776119403 | 0.0536 | 0.06 | 0.03 | 15709 | 0.04691592 | DE |
| 26 | -0.073 | -62.9310344828 | 0.116 | 0.12 | 0.03 | 20198 | 0.06981078 | DE |
| 52 | -0.072 | -62.6086956522 | 0.115 | 0.1414999 | 0.03 | 25057 | 0.08672252 | DE |
| 156 | -0.06 | -58.2524271845 | 0.103 | 0.212 | 0.03 | 21425 | 0.10197394 | DE |
| 260 | -0.06 | -58.2524271845 | 0.103 | 0.212 | 0.03 | 21425 | 0.10197394 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 0.0508 | 0.0008 | 1.60 | 0.0508 | 0.0508 | 0.0508 | 9700 |
| 1745353620 | 0.05 | -0.0006 | -1.19 | 0.05 | 0.05 | 0.05 | 10000 |
| 1744921620 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1744835220 | 0.0506 | 0.0156 | 44.57 | 0.0506 | 0.0506 | 0.0506 | 9900 |
| 1744748820 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 14000 |
| 1744662420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1744403220 | 0.03 | -0.018 | -37.50 | 0.03 | 0.03 | 0.03 | 3000 |
| 1744316820 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1744230420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1744144020 | 0.048 | 0.0078 | 19.40 | 0.048 | 0.048 | 0.048 | 20 |
| 1744057620 | 0.0402 | -0.0078 | -16.25 | 0.0402 | 0.0402 | 0.0402 | 334 |
| 1743798420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1743712020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1743625620 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1743539220 | 0.048 | -0.002 | -4.00 | 0.0548 | 0.0548 | 0.048 | 12000 |
| 1743456420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743197220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1743110820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743024420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742938020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742851620 | 0.05 | -0.006 | -10.71 | 0.05 | 0.05 | 0.05 | 326 |
| 1742592420 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742506020 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742419620 | 0.056 | 0.0036 | 6.87 | 0.055 | 0.056 | 0.055 | 15000 |
| 1742333220 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1742246820 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1741987620 | 0.0524 | 0.0126 | 31.66 | 0.0524 | 0.0524 | 0.0524 | 5000 |
| 1741901220 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1741814820 | 0.0398 | -0.0108 | -21.34 | 0.0352 | 0.0398 | 0.0352 | 29300 |
| 1741728420 | 0.0506 | 0.004 | 8.58 | 0.0506 | 0.0506 | 0.0506 | 15000 |
| 1741642020 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1741382820 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1741296420 | 0.0466 | 0.0016 | 3.56 | 0.0466 | 0.0466 | 0.0466 | 10000 |
| 1741210020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741123620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741037220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740778020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740691620 | 0.045 | -0.0092 | -16.97 | 0.045 | 0.045 | 0.045 | 1000 |
| 1740605220 | 0.0542 | 0.02 | 58.48 | 0.0542 | 0.0542 | 0.0542 | 2500 |
| 1740518820 | 0.0342 | -0.003 | -8.06 | 0.0342 | 0.0342 | 0.0342 | 1000 |
| 1740432420 | 0.0371999 | -0.0228 | -38.00 | 0.041 | 0.041 | 0.0371999 | 43500 |
| 1740173220 | 0.06 | 0.003 | 5.26 | 0.06 | 0.06 | 0.06 | 2000 |
| 1740086820 | 0.057 | 0.013 | 29.55 | 0.0488 | 0.057 | 0.0488 | 14630 |
| 1740000420 | 0.044 | -0.006 | -12.00 | 0.0408 | 0.044 | 0.0408 | 44000 |
| 1739914020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739827620 | 0.05 | 0.0086 | 20.77 | 0.05 | 0.05 | 0.05 | 140 |
| 1739568420 | 0.0414 | -0.015 | -26.60 | 0.06 | 0.06 | 0.0405999 | 50999 |
| 1739482020 | 0.0564 | 0.0158001 | 38.92 | 0.0564 | 0.0564 | 0.0564 | 4400 |
| 1739395620 | 0.0405999 | -0.0002 | -0.49 | 0.0408 | 0.0408 | 0.0405999 | 5500 |
| 1739309220 | 0.0408 | -0.0164 | -28.67 | 0.0408 | 0.0408 | 0.0408 | 3350 |
| 1739222820 | 0.0572 | 0.001 | 1.78 | 0.0566 | 0.0572 | 0.041 | 98740 |
| 1738963620 | 0.0562 | -0.0006 | -1.06 | 0.0566 | 0.0566 | 0.0562 | 10700 |
| 1738877220 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1738790820 | 0.0568 | 0.0068 | 13.60 | 0.0558 | 0.0568 | 0.0558 | 11250 |
| 1738704420 | 0.05 | 0.0088 | 21.36 | 0.05 | 0.05 | 0.05 | 8000 |
| 1738618020 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1738358820 | 0.0412 | 0.0012 | 3.00 | 0.041 | 0.0412 | 0.0404 | 38000 |
| 1738272420 | 0.04 | -0.0298 | -42.69 | 0.0536 | 0.0598 | 0.04 | 41100 |
| 1738186020 | 0.0698 | 0.0098 | 16.33 | 0.0698 | 0.0698 | 0.0698 | 10000 |
| 1738099620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738013220 | 0.06 | -0.0192 | -24.24 | 0.057 | 0.06 | 0.057 | 101875 |
| 1737754020 | 0.0792 | 0 | 0.00 | 0.0606 | 0.0792 | 0.0606 | 35500 |
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
