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 | 1.78571428571 | 0.28 | 0.285 | 0.28 | 9200 | 0.28108696 | CS |
| 4 | -0.005 | -1.72413793103 | 0.29 | 0.295 | 0.26 | 10625 | 0.28435294 | CS |
| 12 | -0.015 | -5 | 0.3 | 0.305 | 0.26 | 10141 | 0.28807097 | CS |
| 26 | 0.01 | 3.63636363636 | 0.275 | 0.32 | 0.26 | 11662 | 0.28546022 | CS |
| 52 | 0.045 | 18.75 | 0.24 | 0.33 | 0.2 | 12197 | 0.28244315 | CS |
| 156 | -0.145 | -33.7209302326 | 0.43 | 0.445 | 0.145 | 14665 | 0.31032022 | CS |
| 260 | -0.145 | -33.7209302326 | 0.43 | 0.55 | 0.145 | 13983 | 0.31386598 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732747200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1732660800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5000 |
| 1732574400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1732315200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1732228800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 10000 |
| 1732142400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 12000 |
| 1732056000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1731969600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1731710400 | 0.28 | -0.005 | -1.75 | 0.26 | 0.28 | 0.26 | 24500 |
| 1731624000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 11000 |
| 1731537600 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 11000 |
| 1731451200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 10000 |
| 1731364800 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1731105600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 10000 |
| 1731019200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1730932800 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 10000 |
| 1730846400 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.29 | 7000 |
| 1730760000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1730497200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1730410800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 10000 |
| 1730324400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5020 |
| 1730238000 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 11000 |
| 1730151600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 10000 |
| 1729892400 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 10000 |
| 1729806000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 10000 |
| 1729719600 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 11000 |
| 1729633200 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 10001 |
| 1729546800 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 10000 |
| 1729287600 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 12000 |
| 1729201200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 10000 |
| 1729114800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 11500 |
| 1729028400 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 6000 |
| 1728682800 | 0.295 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 11000 |
| 1728596400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 8000 |
| 1728510000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1728423600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 12000 |
| 1728337200 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 10000 |
| 1728078000 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 14000 |
| 1727991600 | 0.2849999 | -0.01 | -3.39 | 0.28 | 0.2849999 | 0.28 | 9000 |
| 1727905200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 9000 |
| 1727818800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 11000 |
| 1727730000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5000 |
| 1727473200 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 9000 |
| 1727386800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 11500 |
| 1727300400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 10000 |
| 1727214000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 11000 |
| 1727127600 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 500 |
| 1726868400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 11000 |
| 1726782000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6000 |
| 1726695600 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 10000 |
| 1726609200 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 30000 |
| 1726522800 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 13002 |
| 1726263600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 13000 |
| 1726177200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10006 |
| 1726090800 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 4500 |
| 1726004400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1725918000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 6000 |
| 1725658800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10000 |
| 1725572400 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 4500 |
| 1725486000 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 2000 |
| 1725399600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 10000 |
| 1725054000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 8500 |
| 1724967600 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.3 | 20500 |
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
