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 | -0.1 | -20.4081632653 | 0.49 | 0.49 | 0.37 | 201037 | 0.41968943 | CS |
| 4 | -0.23 | -37.0967741935 | 0.62 | 0.63 | 0.37 | 255384 | 0.50809309 | CS |
| 12 | -1.01 | -72.1428571429 | 1.4 | 1.47 | 0.37 | 423280 | 0.77058244 | CS |
| 26 | -1.78 | -82.0276497696 | 2.17 | 2.32 | 0.37 | 661868 | 1.39036259 | CS |
| 52 | -0.66 | -62.8571428571 | 1.05 | 2.32 | 0.37 | 455514 | 1.55125834 | CS |
| 156 | 0.28 | 254.545454545 | 0.11 | 2.32 | 0.07 | 221261 | 1.49271067 | CS |
| 260 | 0.28 | 254.545454545 | 0.11 | 2.32 | 0.07 | 221261 | 1.49271067 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.38 | -0.06 | -13.64 | 0.425 | 0.425 | 0.375 | 479954 |
| 1734475200 | 0.44 | -0.01 | -2.22 | 0.405 | 0.44 | 0.405 | 172486 |
| 1734388800 | 0.45 | -0.015 | -3.23 | 0.445 | 0.46 | 0.44 | 133898 |
| 1734129600 | 0.465 | -0.015 | -3.13 | 0.47 | 0.47 | 0.46 | 114104 |
| 1734043200 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.465 | 104744 |
| 1733956800 | 0.485 | 0.015 | 3.19 | 0.49 | 0.49 | 0.47 | 300651 |
| 1733870400 | 0.47 | -0.05 | -9.62 | 0.52 | 0.52 | 0.45 | 912928 |
| 1733784000 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.495 | 882850 |
| 1733524800 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 222903 |
| 1733438400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.47 | 539167 |
| 1733352000 | 0.55 | -0.02 | -3.51 | 0.56 | 0.58 | 0.55 | 117264 |
| 1733265600 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.56 | 106028 |
| 1733179200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 114262 |
| 1732920000 | 0.59 | 0 | 0.00 | 0.59 | 0.61 | 0.59 | 96313 |
| 1732833600 | 0.59 | 0.01 | 1.72 | 0.63 | 0.63 | 0.59 | 143137 |
| 1732747200 | 0.58 | 0 | 0.00 | 0.5699999 | 0.61 | 0.5699999 | 109372 |
| 1732660800 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 58873 |
| 1732574400 | 0.6 | -0.01 | -1.64 | 0.63 | 0.63 | 0.58 | 111171 |
| 1732315200 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.6 | 170992 |
| 1732228800 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 216587 |
| 1732142400 | 0.63 | -0.01 | -1.56 | 0.63 | 0.65 | 0.63 | 114401 |
| 1732056000 | 0.64 | 0 | 0.00 | 0.63 | 0.66 | 0.61 | 79533 |
| 1731969600 | 0.64 | -0.01 | -1.54 | 0.67 | 0.6899999 | 0.64 | 49568 |
| 1731710400 | 0.65 | -0.1 | -13.33 | 0.74 | 0.74 | 0.62 | 253737 |
| 1731624000 | 0.75 | 0.1800001 | 31.58 | 0.5699999 | 0.75 | 0.55 | 475940 |
| 1731537600 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.6 | 0.55 | 194465 |
| 1731451200 | 0.59 | -0.06 | -9.23 | 0.6 | 0.62 | 0.55 | 472234 |
| 1731364800 | 0.65 | -0.07 | -9.72 | 0.6899999 | 0.6899999 | 0.63 | 423652 |
| 1731105600 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.7 | 171149 |
| 1731019200 | 0.74 | -0.01 | -1.33 | 0.75 | 0.76 | 0.74 | 153686 |
| 1730932800 | 0.75 | -0.03 | -3.85 | 0.75 | 0.77 | 0.75 | 118352 |
| 1730846400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.77 | 25395 |
| 1730760000 | 0.77 | 0 | 0.00 | 0.77 | 0.85 | 0.74 | 581048 |
| 1730497200 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.74 | 262566 |
| 1730410800 | 0.76 | -0.03 | -3.80 | 0.78 | 0.78 | 0.74 | 121428 |
| 1730324400 | 0.79 | 0.04 | 5.33 | 0.74 | 0.79 | 0.74 | 173581 |
| 1730238000 | 0.75 | -0.01 | -1.32 | 0.79 | 0.8 | 0.75 | 90338 |
| 1730151600 | 0.76 | -0.01 | -1.30 | 0.75 | 0.79 | 0.74 | 334843 |
| 1729892400 | 0.77 | -0.02 | -2.53 | 0.78 | 0.79 | 0.76 | 218267 |
| 1729806000 | 0.79 | -0.01 | -1.25 | 0.78 | 0.8199999 | 0.78 | 253754 |
| 1729719600 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.79 | 300777 |
| 1729633200 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.8 | 147340 |
| 1729546800 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.86 | 0.8 | 138559 |
| 1729287600 | 0.84 | -0.03 | -3.45 | 0.85 | 0.89 | 0.83 | 496837 |
| 1729201200 | 0.87 | -0.02 | -2.25 | 0.87 | 0.9 | 0.85 | 291324 |
| 1729114800 | 0.89 | 0.03 | 3.49 | 0.88 | 0.91 | 0.87 | 301997 |
| 1729028400 | 0.86 | -0.03 | -3.37 | 0.86 | 0.98 | 0.85 | 620177 |
| 1728682800 | 0.89 | 0.03 | 3.49 | 0.85 | 0.9 | 0.83 | 242827 |
| 1728596400 | 0.86 | 0.05 | 6.17 | 0.77 | 0.87 | 0.77 | 718002 |
| 1728510000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1728423600 | 0.81 | 0.02 | 2.53 | 0.8 | 0.8199999 | 0.78 | 186264 |
| 1728337200 | 0.79 | 0.01 | 1.28 | 0.78 | 0.81 | 0.75 | 335578 |
| 1728078000 | 0.78 | 0 | 0.00 | 0.8 | 0.8199999 | 0.7 | 1356465 |
| 1727991600 | 0.78 | 0.03 | 4.00 | 0.75 | 0.79 | 0.7 | 831962 |
| 1727905200 | 0.75 | -0.08 | -9.64 | 0.85 | 0.88 | 0.72 | 1425878 |
| 1727818800 | 0.83 | -0.07 | -7.78 | 0.8 | 0.86 | 0.77 | 1229757 |
| 1727732400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727473200 | 0.9 | -0.15 | -14.29 | 1.05 | 1.05 | 0.88 | 2490659 |
| 1727386800 | 1.05 | -0.35 | -25.00 | 1.4 | 1.47 | 1.01 | 3336920 |
| 1727300400 | 1.4 | 0.17 | 13.82 | 1.29 | 1.79 | 1.27 | 3628704 |
| 1727214000 | 1.23 | 0.45 | 57.69 | 0.85 | 1.26 | 0.83 | 2618028 |
| 1727127600 | 0.78 | 0.14 | 21.88 | 0.67 | 0.79 | 0.66 | 489873 |
| 1726868400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.63 | 241938 |
| 1726782000 | 0.63 | -0.01 | -1.56 | 0.66 | 0.66 | 0.62 | 712662 |
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
