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 | 0.0708 | 24.1638225256 | 0.293 | 0.418 | 0.293 | 54319 | 0.35007632 | DE |
| 4 | -0.0156 | -4.11175540327 | 0.3794 | 0.418 | 0.2773999 | 36556 | 0.32729282 | DE |
| 12 | -0.1827 | -33.4309240622 | 0.5465 | 0.6465 | 0.2773999 | 51301 | 0.39701133 | DE |
| 26 | -0.5152 | -58.6120591581 | 0.879 | 1.02 | 0.2773999 | 35093 | 0.49802063 | DE |
| 52 | -1.2902 | -78.0048367594 | 1.654 | 1.779 | 0.2773999 | 25233 | 0.71735648 | DE |
| 156 | -0.7232 | -66.5317387305 | 1.087 | 2.75 | 0.2773999 | 22233 | 1.01341299 | DE |
| 260 | -0.7232 | -66.5317387305 | 1.087 | 2.75 | 0.2773999 | 22233 | 1.01341299 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742506020 | 0.3784 | 0.0402 | 11.89 | 0.3798 | 0.418 | 0.3784 | 87381 |
| 1742419620 | 0.3382 | 0.0098 | 2.98 | 0.3504 | 0.3646 | 0.3382 | 61003 |
| 1742333220 | 0.3284 | -0.0226 | -6.44 | 0.3598 | 0.36 | 0.3284 | 52438 |
| 1742246820 | 0.351 | 0.0138 | 4.09 | 0.3148 | 0.351 | 0.3148 | 21557 |
| 1741987620 | 0.3372 | 0.0374 | 12.47 | 0.293 | 0.3372 | 0.293 | 49215 |
| 1741901220 | 0.2998 | -0.0074 | -2.41 | 0.3114 | 0.3114 | 0.2998 | 6244 |
| 1741814820 | 0.3071999 | 0.0192001 | 6.67 | 0.2994 | 0.3071999 | 0.2849998 | 13697 |
| 1741728420 | 0.2879998 | -0.007 | -2.37 | 0.2968 | 0.303 | 0.2773999 | 47859 |
| 1741642020 | 0.295 | -0.0208 | -6.59 | 0.3002 | 0.3111998 | 0.2852 | 146561 |
| 1741382820 | 0.3158 | -0.0262 | -7.66 | 0.3197999 | 0.3197999 | 0.3018 | 21647 |
| 1741296420 | 0.342 | 0.0176 | 5.43 | 0.3438 | 0.3472 | 0.342 | 2178 |
| 1741210020 | 0.3244 | 0.01 | 3.18 | 0.3267998 | 0.3396 | 0.323 | 67010 |
| 1741123620 | 0.3144 | -0.0024 | -0.76 | 0.3086 | 0.324 | 0.3012 | 12484 |
| 1741037220 | 0.3168 | -0.0218 | -6.44 | 0.3408 | 0.3428 | 0.301 | 34358 |
| 1740778020 | 0.3386 | -0.0196 | -5.47 | 0.3554 | 0.3554 | 0.3343999 | 5313 |
| 1740691620 | 0.3582 | 0.024 | 7.18 | 0.362 | 0.362 | 0.3582 | 15980 |
| 1740605220 | 0.3342 | 0.0058 | 1.77 | 0.3368 | 0.3646 | 0.3342 | 28212 |
| 1740518820 | 0.3284 | -0.0324 | -8.98 | 0.3706 | 0.3706 | 0.3284 | 11912 |
| 1740432420 | 0.3608 | 0.0238 | 7.06 | 0.3504 | 0.361 | 0.3342 | 25013 |
| 1740173220 | 0.337 | -0.0448 | -11.73 | 0.3794 | 0.3794 | 0.337 | 21049 |
| 1740086820 | 0.3817999 | -0.009 | -2.30 | 0.3802 | 0.3817999 | 0.37 | 20066 |
| 1740000420 | 0.3908 | 0.0002 | 0.05 | 0.387 | 0.392 | 0.38 | 14520 |
| 1739914020 | 0.3906 | 0.0404 | 11.54 | 0.3585999 | 0.3972 | 0.3418 | 132304 |
| 1739827620 | 0.3502 | 0.0002 | 0.06 | 0.3412 | 0.3585999 | 0.3412 | 14384 |
| 1739568420 | 0.35 | -0.0394 | -10.12 | 0.3852 | 0.4194 | 0.35 | 81881 |
| 1739482020 | 0.3894 | -0.014 | -3.47 | 0.3996 | 0.4036 | 0.3744 | 26503 |
| 1739395620 | 0.4034 | 0.0842 | 26.38 | 0.3247998 | 0.4034 | 0.3138 | 106861 |
| 1739309220 | 0.3192 | -0.0106 | -3.21 | 0.3292 | 0.3292 | 0.314 | 11366 |
| 1739222820 | 0.3298 | 0.0102 | 3.19 | 0.3274 | 0.3298 | 0.3015998 | 23179 |
| 1738963620 | 0.3196 | -0.041 | -11.37 | 0.3602 | 0.3662 | 0.2924 | 184203 |
| 1738877220 | 0.3605999 | -0.0208 | -5.45 | 0.3852 | 0.3892 | 0.3602 | 245985 |
| 1738790820 | 0.3814 | -0.0216 | -5.36 | 0.4 | 0.4 | 0.377 | 27179 |
| 1738704420 | 0.403 | 0.02 | 5.22 | 0.38 | 0.403 | 0.38 | 25697 |
| 1738618020 | 0.383 | -0.0142 | -3.58 | 0.3888 | 0.395 | 0.3666 | 13430 |
| 1738358820 | 0.3972 | -0.0286 | -6.72 | 0.4504 | 0.4506 | 0.3972 | 28916 |
| 1738272420 | 0.4258 | -0.0066 | -1.53 | 0.4432 | 0.4442 | 0.4258 | 20045 |
| 1738186020 | 0.4324 | 0.0322 | 8.05 | 0.4132 | 0.4324 | 0.4102 | 42448 |
| 1738099620 | 0.4002 | 0.0002 | 0.05 | 0.4089999 | 0.4196 | 0.4002 | 20233 |
| 1738013220 | 0.4 | -0.025 | -5.88 | 0.4358 | 0.4602 | 0.4 | 133062 |
| 1737754020 | 0.425 | -0.185 | -30.33 | 0.5615 | 0.5615 | 0.425 | 729178 |
| 1737667620 | 0.61 | 0.0005 | 0.08 | 0.609 | 0.61 | 0.5995 | 8626 |
| 1737581220 | 0.6095 | 0.02 | 3.39 | 0.597 | 0.6095 | 0.5759999 | 1387 |
| 1737494820 | 0.5895 | -0.003 | -0.51 | 0.5965 | 0.5965 | 0.5669999 | 2792 |
| 1737408420 | 0.5925 | -0.0065 | -1.09 | 0.5965 | 0.5965 | 0.5925 | 4366 |
| 1737149220 | 0.599 | 0.049 | 8.91 | 0.56 | 0.599 | 0.5405 | 16324 |
| 1737062820 | 0.55 | 0.0005 | 0.09 | 0.555 | 0.555 | 0.5405 | 33721 |
| 1736976420 | 0.5495 | 0.0005 | 0.09 | 0.5475 | 0.5495 | 0.54 | 35663 |
| 1736890020 | 0.549 | -0.009 | -1.61 | 0.5505 | 0.5695 | 0.5405 | 23586 |
| 1736803620 | 0.558 | -0.005 | -0.89 | 0.5749999 | 0.5749999 | 0.5495 | 2023 |
| 1736544420 | 0.5629999 | -0.017 | -2.93 | 0.5875 | 0.5875 | 0.5629999 | 7835 |
| 1736458020 | 0.5799999 | 0.0054999 | 0.96 | 0.5495 | 0.5815 | 0.5495 | 24903 |
| 1736371620 | 0.5745 | 0.005 | 0.88 | 0.5799999 | 0.595 | 0.558 | 15420 |
| 1736285220 | 0.5695 | -0.0505 | -8.15 | 0.605 | 0.615 | 0.5695 | 17916 |
| 1736198820 | 0.62 | 0.011 | 1.81 | 0.6175 | 0.6465 | 0.614 | 7554 |
| 1735939620 | 0.609 | -0.0085 | -1.38 | 0.6215 | 0.6215 | 0.6 | 15512 |
| 1735853220 | 0.6175 | 0.0675 | 12.27 | 0.5365 | 0.635 | 0.5365 | 30535 |
| 1735594020 | 0.55 | -0.003 | -0.54 | 0.546 | 0.55 | 0.5204999 | 26973 |
| 1735334820 | 0.553 | -0.003 | -0.54 | 0.5465 | 0.5535 | 0.518 | 67788 |
| 1734989220 | 0.556 | -0.026 | -4.47 | 0.5885 | 0.606 | 0.555 | 54622 |
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
