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 | 0 | 0.46 | 0.48 | 0.45 | 35132 | 0.46348396 | CS |
| 4 | 0.01 | 2.22222222222 | 0.45 | 0.485 | 0.42 | 70916 | 0.45541177 | CS |
| 12 | -0.01 | -2.12765957447 | 0.47 | 0.485 | 0.375 | 95800 | 0.42084729 | CS |
| 26 | -0.07 | -13.2075471698 | 0.53 | 0.62 | 0.375 | 97426 | 0.48107288 | CS |
| 52 | 0.145 | 46.0317460317 | 0.315 | 0.62 | 0.285 | 107291 | 0.42808996 | CS |
| 156 | 0.285 | 162.857142857 | 0.175 | 0.62 | 0.145 | 124532 | 0.32472668 | CS |
| 260 | 0.265 | 135.897435897 | 0.195 | 0.62 | 0.02 | 101759 | 0.26514768 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.46 | -0.015 | -3.16 | 0.48 | 0.48 | 0.45 | 38117 |
| 1737067200 | 0.475 | 0.015 | 3.26 | 0.46 | 0.475 | 0.46 | 40800 |
| 1736980800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 9100 |
| 1736894400 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 16108 |
| 1736808000 | 0.46 | 0.005 | 1.10 | 0.46 | 0.47 | 0.46 | 71537 |
| 1736548800 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 74534 |
| 1736462400 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.455 | 27500 |
| 1736376000 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.45 | 36302 |
| 1736289600 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.445 | 73306 |
| 1736203200 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.445 | 323711 |
| 1735944000 | 0.47 | 0.01 | 2.17 | 0.475 | 0.485 | 0.465 | 126827 |
| 1735857600 | 0.46 | 0.005 | 1.10 | 0.45 | 0.465 | 0.45 | 106010 |
| 1735684800 | 0.455 | 0 | 0.00 | 0.44 | 0.455 | 0.44 | 50640 |
| 1735598400 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 26025 |
| 1735339200 | 0.455 | 0.035 | 8.33 | 0.445 | 0.455 | 0.445 | 62177 |
| 1735069200 | 0.42 | -0.025 | -5.62 | 0.44 | 0.44 | 0.42 | 14000 |
| 1734993600 | 0.445 | 0.005 | 1.14 | 0.45 | 0.455 | 0.445 | 108876 |
| 1734734400 | 0.44 | 0.015 | 3.53 | 0.43 | 0.445 | 0.43 | 280060 |
| 1734648000 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.43 | 0.405 | 451513 |
| 1734561600 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4099999 | 154959 |
| 1734475200 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.4 | 477931 |
| 1734388800 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 116500 |
| 1734129600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.395 | 80200 |
| 1734043200 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 32241 |
| 1733956800 | 0.4 | 0.015 | 3.90 | 0.395 | 0.405 | 0.395 | 120095 |
| 1733870400 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.375 | 63125 |
| 1733784000 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.38 | 92779 |
| 1733524800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.385 | 125764 |
| 1733438400 | 0.395 | -0.01 | -2.47 | 0.395 | 0.4 | 0.39 | 27368 |
| 1733352000 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 171280 |
| 1733265600 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.42 | 0.39 | 155300 |
| 1733179200 | 0.39 | -0.015 | -3.70 | 0.4 | 0.405 | 0.385 | 169071 |
| 1732920000 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.39 | 121060 |
| 1732833600 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.435 | 0.4099999 | 131377 |
| 1732747200 | 0.4099999 | 0.0199999 | 5.13 | 0.405 | 0.4099999 | 0.405 | 29200 |
| 1732660800 | 0.39 | -0.02 | -4.88 | 0.405 | 0.4099999 | 0.38 | 133653 |
| 1732574400 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.415 | 0.4 | 90707 |
| 1732315200 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 10100 |
| 1732228800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 14000 |
| 1732142400 | 0.42 | 0.005 | 1.20 | 0.435 | 0.435 | 0.415 | 103900 |
| 1732056000 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 72050 |
| 1731969600 | 0.415 | 0.02 | 5.06 | 0.4099999 | 0.425 | 0.4099999 | 108173 |
| 1731710400 | 0.395 | 0.015 | 3.95 | 0.395 | 0.4 | 0.395 | 14025 |
| 1731624000 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.38 | 165542 |
| 1731537600 | 0.4 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 100000 |
| 1731451200 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.38 | 168597 |
| 1731364800 | 0.4099999 | -0.03 | -6.82 | 0.45 | 0.45 | 0.405 | 150463 |
| 1731105600 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 26500 |
| 1731019200 | 0.45 | 0.005 | 1.12 | 0.44 | 0.455 | 0.425 | 81519 |
| 1730932800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 9426 |
| 1730846400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 14900 |
| 1730760000 | 0.455 | 0.005 | 1.11 | 0.44 | 0.455 | 0.44 | 6500 |
| 1730497200 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 17194 |
| 1730410800 | 0.45 | -0.005 | -1.10 | 0.44 | 0.45 | 0.425 | 29121 |
| 1730324400 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.415 | 94761 |
| 1730238000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 30000 |
| 1730151600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 14100 |
| 1729892400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 34600 |
| 1729806000 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 36791 |
| 1729719600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 37250 |
| 1729633200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 81627 |
| 1729546800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.475 | 0.47 | 58044 |
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
