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 | -0.09 | -12.8571428571 | 0.7 | 0.7 | 0.57 | 199837 | 0.64961853 | CS |
| 4 | -0.33 | -35.1063829787 | 0.94 | 0.94 | 0.57 | 194487 | 0.75305759 | CS |
| 12 | -0.21 | -25.6097560976 | 0.82 | 0.94 | 0.57 | 190419 | 0.78146934 | CS |
| 26 | 0.03 | 5.1724137931 | 0.58 | 1.32 | 0.57 | 175794 | 0.81235847 | CS |
| 52 | 0.11 | 22 | 0.5 | 1.32 | 0.38 | 119675 | 0.73385055 | CS |
| 156 | -0.01 | -1.61290322581 | 0.62 | 1.32 | 0.38 | 115301 | 0.71999463 | CS |
| 260 | -0.01 | -1.61290322581 | 0.62 | 1.32 | 0.38 | 115301 | 0.71999463 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 0.66 | 0.03 | 4.76 | 0.62 | 0.66 | 0.5699999 | 459280 |
| 1744148400 | 0.63 | -0.02 | -3.08 | 0.65 | 0.68 | 0.63 | 287573 |
| 1744062000 | 0.65 | 0 | 0.00 | 0.63 | 0.68 | 0.63 | 15914 |
| 1743802800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.68 | 0.61 | 158670 |
| 1743716400 | 0.66 | -0.05 | -7.04 | 0.7 | 0.7 | 0.66 | 77750 |
| 1743630000 | 0.71 | -0.02 | -2.74 | 0.71 | 0.74 | 0.7 | 253739 |
| 1743543600 | 0.73 | -0.04 | -5.19 | 0.75 | 0.75 | 0.7 | 268320 |
| 1743457200 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8199999 | 0.75 | 135001 |
| 1743198000 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 7402 |
| 1743111600 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.79 | 55000 |
| 1743025200 | 0.8 | 0.02 | 2.56 | 0.81 | 0.81 | 0.77 | 136800 |
| 1742938800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 158000 |
| 1742852400 | 0.8 | 0.03 | 3.90 | 0.76 | 0.9 | 0.76 | 666414 |
| 1742593200 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 95400 |
| 1742506800 | 0.77 | 0.02 | 2.67 | 0.74 | 0.78 | 0.72 | 118793 |
| 1742420400 | 0.75 | -0.09 | -10.71 | 0.88 | 0.88 | 0.72 | 404511 |
| 1742334000 | 0.84 | -0.01 | -1.18 | 0.86 | 0.87 | 0.84 | 180000 |
| 1742247600 | 0.85 | -0.07 | -7.61 | 0.92 | 0.92 | 0.85 | 168825 |
| 1741988400 | 0.92 | 0.02 | 2.22 | 0.91 | 0.94 | 0.91 | 163499 |
| 1741902000 | 0.9 | -0.02 | -2.17 | 0.94 | 0.94 | 0.9 | 78847 |
| 1741815600 | 0.92 | 0.03 | 3.37 | 0.92 | 0.94 | 0.88 | 110652 |
| 1741729200 | 0.89 | 0.02 | 2.30 | 0.86 | 0.9 | 0.86 | 291945 |
| 1741642800 | 0.87 | 0.03 | 3.57 | 0.85 | 0.88 | 0.85 | 80346 |
| 1741387200 | 0.84 | 0.0200001 | 2.44 | 0.87 | 0.87 | 0.8199999 | 101400 |
| 1741300800 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 88010 |
| 1741214400 | 0.84 | -0.01 | -1.18 | 0.83 | 0.85 | 0.83 | 29067 |
| 1741128000 | 0.85 | 0.02 | 2.41 | 0.8199999 | 0.85 | 0.8199999 | 98023 |
| 1741041600 | 0.83 | -0.05 | -5.68 | 0.88 | 0.89 | 0.83 | 334113 |
| 1740782400 | 0.88 | 0.08 | 10.00 | 0.8199999 | 0.88 | 0.79 | 144875 |
| 1740696000 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8199999 | 0.8 | 133102 |
| 1740609600 | 0.83 | 0.03 | 3.75 | 0.83 | 0.85 | 0.8199999 | 224888 |
| 1740523200 | 0.8 | 0.06 | 8.11 | 0.75 | 0.8199999 | 0.74 | 326580 |
| 1740436800 | 0.74 | -0.04 | -5.13 | 0.79 | 0.79 | 0.72 | 150320 |
| 1740177600 | 0.78 | 0.01 | 1.30 | 0.79 | 0.79 | 0.77 | 208020 |
| 1740091200 | 0.77 | 0.02 | 2.67 | 0.77 | 0.8 | 0.76 | 209751 |
| 1740004800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.77 | 0.73 | 102627 |
| 1739918400 | 0.74 | 0.01 | 1.37 | 0.78 | 0.78 | 0.72 | 99700 |
| 1739572800 | 0.73 | -0.01 | -1.35 | 0.78 | 0.78 | 0.73 | 97600 |
| 1739486400 | 0.74 | -0.04 | -5.13 | 0.8 | 0.8 | 0.73 | 1190244 |
| 1739400000 | 0.78 | 0.04 | 5.41 | 0.74 | 0.78 | 0.74 | 37000 |
| 1739313600 | 0.74 | -0.05 | -6.33 | 0.78 | 0.78 | 0.73 | 394004 |
| 1739227200 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.77 | 289473 |
| 1738968000 | 0.79 | 0.02 | 2.60 | 0.77 | 0.79 | 0.77 | 75515 |
| 1738881600 | 0.77 | -0.03 | -3.75 | 0.8199999 | 0.8199999 | 0.75 | 414800 |
| 1738795200 | 0.8 | -0.02 | -2.44 | 0.85 | 0.87 | 0.8 | 443661 |
| 1738708800 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.8 | 92587 |
| 1738622400 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.83 | 0.78 | 415389 |
| 1738363200 | 0.83 | 0.05 | 6.41 | 0.81 | 0.86 | 0.8 | 168245 |
| 1738276800 | 0.78 | -0.07 | -8.24 | 0.85 | 0.85 | 0.78 | 354489 |
| 1738190400 | 0.85 | -0.01 | -1.16 | 0.85 | 0.86 | 0.83 | 217744 |
| 1738104000 | 0.86 | 0 | 0.00 | 0.89 | 0.89 | 0.85 | 76118 |
| 1738017600 | 0.86 | -0.01 | -1.15 | 0.89 | 0.89 | 0.86 | 22475 |
| 1737758400 | 0.87 | -0.01 | -1.14 | 0.88 | 0.89 | 0.87 | 19984 |
| 1737672000 | 0.88 | 0.01 | 1.15 | 0.86 | 0.88 | 0.85 | 14951 |
| 1737585600 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 13970 |
| 1737499200 | 0.89 | 0.05 | 5.95 | 0.84 | 0.89 | 0.84 | 167660 |
| 1737412800 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 38077 |
| 1737153600 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.84 | 0.81 | 53010 |
| 1737067200 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8199999 | 14585 |
| 1736980800 | 0.8199999 | 0 | 0.00 | 0.83 | 0.83 | 0.8199999 | 12720 |
| 1736894400 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8199999 | 24049 |
| 1736808000 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.84 | 23216 |
| 1736548800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.84 | 17000 |
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
