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 | 0.005 | 1.04166666667 | 0.48 | 0.495 | 0.46 | 688902 | 0.47130928 | CS |
| 4 | 0.075 | 18.2926829268 | 0.41 | 0.5 | 0.41 | 419717 | 0.46833867 | CS |
| 12 | 0.045 | 10.2272727273 | 0.44 | 0.5 | 0.365 | 274215 | 0.4391394 | CS |
| 26 | 0.125 | 34.7222222222 | 0.36 | 0.5 | 0.33 | 259920 | 0.43160933 | CS |
| 52 | 0.13 | 36.6197183099 | 0.355 | 0.61 | 0.325 | 300472 | 0.43736821 | CS |
| 156 | -0.595 | -55.0925925926 | 1.08 | 1.1 | 0.25 | 244052 | 0.45410249 | CS |
| 260 | -0.595 | -55.0925925926 | 1.08 | 1.1 | 0.25 | 244052 | 0.45410249 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.48 | 387654 |
| 1741300800 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 56000 |
| 1741214400 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 153500 |
| 1741128000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 251000 |
| 1741041600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.495 | 0.46 | 2819275 |
| 1740782400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 164733 |
| 1740696000 | 0.48 | -0.01 | -2.04 | 0.5 | 0.5 | 0.48 | 229500 |
| 1740609600 | 0.49 | 0.025 | 5.38 | 0.47 | 0.5 | 0.47 | 497640 |
| 1740523200 | 0.465 | -0.02 | -4.12 | 0.475 | 0.48 | 0.46 | 59600 |
| 1740436800 | 0.485 | 0.025 | 5.43 | 0.47 | 0.495 | 0.47 | 188265 |
| 1740177600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 168120 |
| 1740091200 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.47 | 168017 |
| 1740004800 | 0.485 | 0.015 | 3.19 | 0.48 | 0.495 | 0.465 | 687672 |
| 1739918400 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.455 | 226501 |
| 1739572800 | 0.475 | -0.015 | -3.06 | 0.5 | 0.5 | 0.475 | 167644 |
| 1739486400 | 0.49 | 0.035 | 7.69 | 0.47 | 0.5 | 0.47 | 636935 |
| 1739400000 | 0.455 | 0.02 | 4.60 | 0.43 | 0.465 | 0.43 | 476925 |
| 1739313600 | 0.435 | 0.02 | 4.82 | 0.42 | 0.435 | 0.415 | 413500 |
| 1739227200 | 0.415 | 0.0050001 | 1.22 | 0.425 | 0.425 | 0.415 | 358303 |
| 1738968000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.415 | 0.4099999 | 251500 |
| 1738881600 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.405 | 67600 |
| 1738795200 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 548763 |
| 1738708800 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.39 | 399280 |
| 1738622400 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.415 | 171593 |
| 1738363200 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 200600 |
| 1738276800 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.42 | 542009 |
| 1738190400 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.405 | 529741 |
| 1738104000 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.42 | 0.415 | 56689 |
| 1738017600 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.425 | 0.405 | 272483 |
| 1737758400 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.415 | 52872 |
| 1737672000 | 0.4099999 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 483100 |
| 1737585600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.405 | 81500 |
| 1737499200 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 209491 |
| 1737412800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 20430 |
| 1737153600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 147700 |
| 1737067200 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.405 | 227520 |
| 1736980800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 157500 |
| 1736894400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.39 | 174500 |
| 1736808000 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.38 | 123495 |
| 1736548800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 232504 |
| 1736462400 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.395 | 159000 |
| 1736376000 | 0.395 | -0.01 | -2.47 | 0.4 | 0.405 | 0.39 | 44036 |
| 1736289600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 114479 |
| 1736203200 | 0.405 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 144808 |
| 1735944000 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 153500 |
| 1735857600 | 0.4 | 0.015 | 3.90 | 0.375 | 0.405 | 0.375 | 182718 |
| 1735684800 | 0.385 | 0.01 | 2.67 | 0.38 | 0.395 | 0.375 | 90386 |
| 1735598400 | 0.375 | -0.01 | -2.60 | 0.38 | 0.38 | 0.365 | 125992 |
| 1735339200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 89623 |
| 1735069200 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.375 | 156621 |
| 1734993600 | 0.385 | -0.005 | -1.28 | 0.4 | 0.415 | 0.385 | 370079 |
| 1734734400 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 40600 |
| 1734648000 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 435287 |
| 1734561600 | 0.39 | -0.02 | -4.88 | 0.42 | 0.42 | 0.39 | 149488 |
| 1734475200 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.405 | 106637 |
| 1734388800 | 0.425 | -0.01 | -2.30 | 0.43 | 0.44 | 0.42 | 297800 |
| 1734129600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 21000 |
| 1734043200 | 0.44 | 0.005 | 1.15 | 0.465 | 0.465 | 0.44 | 51606 |
| 1733956800 | 0.435 | 0 | 0.00 | 0.435 | 0.455 | 0.435 | 75000 |
| 1733870400 | 0.435 | 0 | 0.00 | 0.465 | 0.465 | 0.435 | 215521 |
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
