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 | -0.034 | -8.5 | 0.4 | 0.414 | 0.362 | 4503 | 0.38634647 | DE |
| 4 | -0.01 | -2.65957446809 | 0.376 | 0.414 | 0.334 | 4575 | 0.36600772 | DE |
| 12 | 0.0840001 | 29.7872800664 | 0.2819999 | 0.414 | 0.2819999 | 10642 | 0.36195295 | DE |
| 26 | 0.072 | 24.4897959184 | 0.294 | 0.414 | 0.278 | 10700 | 0.34055831 | DE |
| 52 | -0.016 | -4.18848167539 | 0.382 | 0.422 | 0.222 | 9525 | 0.32612667 | DE |
| 156 | -0.01 | -2.65957446809 | 0.376 | 0.462 | 0.222 | 7671 | 0.33153521 | DE |
| 260 | -0.01 | -2.65957446809 | 0.376 | 0.462 | 0.222 | 7671 | 0.33153521 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 0.362 | -0.018 | -4.74 | 0.362 | 0.368 | 0.362 | 2839 |
| 1743712020 | 0.38 | -0.03 | -7.32 | 0.382 | 0.382 | 0.378 | 13000 |
| 1743625620 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1743539220 | 0.4099999 | -0.004 | -0.97 | 0.4099999 | 0.4099999 | 0.4099999 | 10 |
| 1743452820 | 0.414 | 0.014 | 3.50 | 0.414 | 0.414 | 0.414 | 1000 |
| 1743197220 | 0.4 | 0.048 | 13.64 | 0.4 | 0.4 | 0.4 | 4000 |
| 1743110820 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1743024420 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1742938020 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1742851620 | 0.352 | -0.008 | -2.22 | 0.352 | 0.352 | 0.352 | 210 |
| 1742592420 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 2809 |
| 1742506020 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1742419620 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1742333220 | 0.35 | -0.022 | -5.91 | 0.35 | 0.35 | 0.35 | 5000 |
| 1742246820 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1741987620 | 0.372 | 0.0240001 | 6.90 | 0.374 | 0.374 | 0.372 | 9015 |
| 1741901220 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1741814820 | 0.3479999 | 0.0139999 | 4.19 | 0.3479999 | 0.3479999 | 0.3479999 | 4000 |
| 1741728420 | 0.334 | -0.044 | -11.64 | 0.334 | 0.334 | 0.334 | 9505 |
| 1741642020 | 0.378 | 0.024 | 6.78 | 0.38 | 0.38 | 0.36 | 5501 |
| 1741382820 | 0.354 | -0.014 | -3.80 | 0.376 | 0.376 | 0.354 | 847 |
| 1741296420 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1741210020 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 250 |
| 1741123620 | 0.368 | 0.014 | 3.95 | 0.368 | 0.368 | 0.368 | 700 |
| 1741037220 | 0.354 | 0.0100001 | 2.91 | 0.376 | 0.376 | 0.354 | 500 |
| 1740778020 | 0.3439999 | -0.04 | -10.42 | 0.358 | 0.358 | 0.334 | 38399 |
| 1740691620 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1740605220 | 0.384 | 0.006 | 1.59 | 0.384 | 0.384 | 0.384 | 100 |
| 1740518820 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1740432420 | 0.378 | -0.008 | -2.07 | 0.378 | 0.378 | 0.378 | 3000 |
| 1740173220 | 0.386 | 0.016 | 4.32 | 0.376 | 0.386 | 0.376 | 2550 |
| 1740086820 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1740000420 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1739914020 | 0.37 | -0.026 | -6.57 | 0.372 | 0.372 | 0.37 | 17500 |
| 1739827620 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1739568420 | 0.396 | 0.012 | 3.13 | 0.396 | 0.402 | 0.394 | 52300 |
| 1739482020 | 0.384 | 0.024 | 6.67 | 0.368 | 0.384 | 0.368 | 14000 |
| 1739395620 | 0.36 | 0 | 0.00 | 0.362 | 0.362 | 0.358 | 12300 |
| 1739309220 | 0.36 | 0.002 | 0.56 | 0.36 | 0.366 | 0.36 | 19224 |
| 1739222820 | 0.358 | -0.004 | -1.10 | 0.358 | 0.358 | 0.358 | 2700 |
| 1738963620 | 0.362 | 0.002 | 0.56 | 0.36 | 0.362 | 0.36 | 3500 |
| 1738877220 | 0.36 | 0.002 | 0.56 | 0.36 | 0.36 | 0.36 | 1510 |
| 1738790820 | 0.358 | -0.004 | -1.10 | 0.364 | 0.368 | 0.358 | 45950 |
| 1738704420 | 0.362 | -0.004 | -1.09 | 0.356 | 0.366 | 0.35 | 85067 |
| 1738618020 | 0.366 | 0.006 | 1.67 | 0.356 | 0.366 | 0.356 | 23600 |
| 1738358820 | 0.36 | 0.032 | 9.76 | 0.36 | 0.36 | 0.35 | 7000 |
| 1738272420 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1738186020 | 0.328 | 0.002 | 0.61 | 0.328 | 0.328 | 0.328 | 4000 |
| 1738099620 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1738013220 | 0.326 | 0.01 | 3.16 | 0.312 | 0.326 | 0.312 | 3000 |
| 1737754020 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1737667620 | 0.316 | -0.008 | -2.47 | 0.314 | 0.316 | 0.314 | 6778 |
| 1737581220 | 0.324 | -0.002 | -0.61 | 0.324 | 0.324 | 0.324 | 500 |
| 1737494820 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1737408420 | 0.326 | 0.0400002 | 13.99 | 0.326 | 0.326 | 0.326 | 500 |
| 1737149220 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1737062820 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1736976420 | 0.2859998 | -0.01 | -3.38 | 0.2859998 | 0.2859998 | 0.2859998 | 10300 |
| 1736890020 | 0.296 | 0.002 | 0.68 | 0.296 | 0.296 | 0.296 | 700 |
| 1736803620 | 0.294 | -0.018 | -5.77 | 0.2819999 | 0.294 | 0.2819999 | 4200 |
| 1736544420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1736458020 | 0.312 | 0.008 | 2.63 | 0.312 | 0.312 | 0.312 | 4500 |
| 1736371620 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1736285220 | 0.304 | 0 | 0.00 | 0.32 | 0.32 | 0.304 | 300 |
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
