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 | 0.06 | 15.1898734177 | 0.395 | 0.46 | 0.395 | 266431 | 0.42167599 | CS |
| 4 | 0.025 | 5.81395348837 | 0.43 | 0.46 | 0.385 | 687552 | 0.40810459 | CS |
| 12 | -0.085 | -15.7407407407 | 0.54 | 0.55 | 0.385 | 535185 | 0.44620944 | CS |
| 26 | -0.005 | -1.08695652174 | 0.46 | 0.58 | 0.385 | 517316 | 0.4515606 | CS |
| 52 | -0.245 | -35 | 0.7 | 0.73 | 0.385 | 406224 | 0.49368536 | CS |
| 156 | -1.625 | -78.125 | 2.08 | 2.3 | 0.385 | 507799 | 1.2207892 | CS |
| 260 | -0.775 | -63.0081300813 | 1.23 | 2.58 | 0.385 | 716656 | 1.39592297 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.455 | 0.01 | 2.25 | 0.45 | 0.455 | 0.45 | 128899 |
| 1735857600 | 0.445 | 0.04 | 9.88 | 0.405 | 0.445 | 0.405 | 283176 |
| 1735684800 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 241001 |
| 1735598400 | 0.405 | 0 | 0.00 | 0.395 | 0.415 | 0.395 | 412647 |
| 1735339200 | 0.405 | 0.015 | 3.85 | 0.395 | 0.405 | 0.395 | 1171169 |
| 1735069200 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 648790 |
| 1734993600 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.385 | 475889 |
| 1734734400 | 0.4 | -0.005 | -1.23 | 0.4 | 0.405 | 0.385 | 2176752 |
| 1734648000 | 0.405 | 0 | 0.00 | 0.395 | 0.405 | 0.395 | 1461997 |
| 1734561600 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.395 | 782587 |
| 1734475200 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 967091 |
| 1734388800 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 513448 |
| 1734129600 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 558225 |
| 1734043200 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.415 | 469078 |
| 1733956800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 370716 |
| 1733870400 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.415 | 550622 |
| 1733784000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 476303 |
| 1733524800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 569441 |
| 1733438400 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 359129 |
| 1733352000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 145670 |
| 1733265600 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 367659 |
| 1733179200 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.43 | 1023323 |
| 1732920000 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 82800 |
| 1732833600 | 0.47 | 0.015 | 3.30 | 0.45 | 0.47 | 0.445 | 268072 |
| 1732747200 | 0.455 | 0.005 | 1.11 | 0.445 | 0.455 | 0.445 | 221647 |
| 1732660800 | 0.45 | -0.02 | -4.26 | 0.465 | 0.465 | 0.445 | 412207 |
| 1732574400 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 254514 |
| 1732315200 | 0.45 | -0.005 | -1.10 | 0.45 | 0.46 | 0.445 | 201534 |
| 1732228800 | 0.455 | 0.01 | 2.25 | 0.455 | 0.46 | 0.44 | 271610 |
| 1732142400 | 0.445 | -0.005 | -1.11 | 0.445 | 0.455 | 0.445 | 228731 |
| 1732056000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 286174 |
| 1731969600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.46 | 0.435 | 495007 |
| 1731710400 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 1339599 |
| 1731624000 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.44 | 2630756 |
| 1731537600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.455 | 147354 |
| 1731451200 | 0.465 | 0.02 | 4.49 | 0.45 | 0.465 | 0.45 | 360268 |
| 1731364800 | 0.445 | -0.01 | -2.20 | 0.48 | 0.48 | 0.44 | 515584 |
| 1731105600 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 311554 |
| 1731019200 | 0.46 | -0.03 | -6.12 | 0.53 | 0.53 | 0.445 | 1095081 |
| 1730932800 | 0.49 | -0.06 | -10.91 | 0.52 | 0.53 | 0.49 | 1287124 |
| 1730846400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 580744 |
| 1730760000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.51 | 0.49 | 253379 |
| 1730497200 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.49 | 444005 |
| 1730410800 | 0.495 | -0.005 | -1.00 | 0.51 | 0.52 | 0.49 | 177698 |
| 1730324400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.53 | 0.5 | 184163 |
| 1730238000 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.485 | 461990 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.49 | 126057 |
| 1729892400 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.5 | 154685 |
| 1729806000 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 61743 |
| 1729719600 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 872976 |
| 1729633200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.51 | 131663 |
| 1729546800 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 683491 |
| 1729287600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 157743 |
| 1729201200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 317896 |
| 1729114800 | 0.54 | 0 | 0.00 | 0.53 | 0.55 | 0.53 | 177901 |
| 1729028400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.51 | 620977 |
| 1728682800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 27693 |
| 1728596400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 372099 |
| 1728510000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 1005557 |
| 1728423600 | 0.52 | -0.04 | -7.14 | 0.52 | 0.54 | 0.52 | 702383 |
| 1728337200 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.55 | 269564 |
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
