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 | 0.01 | 3.63636363636 | 0.275 | 0.29 | 0.245 | 84868 | 0.26686219 | CS |
| 4 | -0.065 | -18.5714285714 | 0.35 | 0.35 | 0.245 | 109651 | 0.30297221 | CS |
| 12 | -0.115 | -28.75 | 0.4 | 0.415 | 0.245 | 89482 | 0.33313559 | CS |
| 26 | -0.03 | -9.52380952381 | 0.315 | 0.43 | 0.245 | 97462 | 0.3275745 | CS |
| 52 | -0.125 | -30.487804878 | 0.41 | 0.57 | 0.23 | 101903 | 0.33944797 | CS |
| 156 | -0.06 | -17.3913043478 | 0.345 | 0.59 | 0.125 | 97606 | 0.33731024 | CS |
| 260 | 0.14 | 96.5517241379 | 0.145 | 0.77 | 0.12 | 106417 | 0.37962058 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.29 | 0.265 | 159800 |
| 1732228800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.275 | 0.245 | 117040 |
| 1732142400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 53500 |
| 1732056000 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.25 | 158300 |
| 1731969600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 52500 |
| 1731710400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 43000 |
| 1731624000 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 96600 |
| 1731537600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 78600 |
| 1731451200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 340650 |
| 1731364800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.295 | 89434 |
| 1731105600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 115000 |
| 1731019200 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.31 | 270710 |
| 1730932800 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 89500 |
| 1730846400 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 79500 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.315 | 81500 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 94800 |
| 1730410800 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 35000 |
| 1730324400 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 81000 |
| 1730238000 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.33 | 103500 |
| 1730151600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.33 | 103580 |
| 1729892400 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 109300 |
| 1729806000 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 30120 |
| 1729719600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 34368 |
| 1729633200 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.34 | 52000 |
| 1729546800 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 62500 |
| 1729287600 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.355 | 0.335 | 93500 |
| 1729201200 | 0.335 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 37100 |
| 1729114800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 26500 |
| 1729028400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 121175 |
| 1728682800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 179094 |
| 1728596400 | 0.335 | -0.015 | -4.29 | 0.325 | 0.3449999 | 0.325 | 83125 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728423600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 54729 |
| 1728337200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.34 | 248704 |
| 1728078000 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 205502 |
| 1727991600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.375 | 0.355 | 90200 |
| 1727905200 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 55855 |
| 1727818800 | 0.37 | 0.005 | 1.37 | 0.38 | 0.38 | 0.37 | 26000 |
| 1727732400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1727473200 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 39600 |
| 1727386800 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 61911 |
| 1727300400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 60383 |
| 1727214000 | 0.37 | 0.005 | 1.37 | 0.37 | 0.375 | 0.36 | 70318 |
| 1727127600 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.36 | 49515 |
| 1726868400 | 0.37 | 0.015 | 4.23 | 0.365 | 0.37 | 0.35 | 36000 |
| 1726782000 | 0.355 | 0.005 | 1.43 | 0.35 | 0.36 | 0.35 | 13700 |
| 1726695600 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.365 | 0.34 | 80000 |
| 1726609200 | 0.3449999 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 76109 |
| 1726522800 | 0.3449999 | -0.035 | -9.21 | 0.365 | 0.37 | 0.3449999 | 109454 |
| 1726263600 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.37 | 57100 |
| 1726177200 | 0.375 | 0.025 | 7.14 | 0.36 | 0.375 | 0.355 | 178500 |
| 1726090800 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.335 | 42420 |
| 1726004400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1725918000 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.34 | 88279 |
| 1725658800 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 42000 |
| 1725572400 | 0.36 | -0.005 | -1.37 | 0.37 | 0.39 | 0.355 | 107980 |
| 1725486000 | 0.365 | -0.03 | -7.59 | 0.395 | 0.395 | 0.365 | 79940 |
| 1725399600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.415 | 0.39 | 71488 |
| 1725054000 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 63300 |
| 1724967600 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4 | 0.38 | 45500 |
| 1724881200 | 0.38 | 0.005 | 1.33 | 0.385 | 0.4 | 0.38 | 80000 |
| 1724794800 | 0.375 | -0.01 | -2.60 | 0.375 | 0.39 | 0.355 | 136000 |
| 1724708400 | 0.385 | 0.07 | 22.22 | 0.32 | 0.405 | 0.32 | 131500 |
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
