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 | 0.03 | 15.3846153846 | 0.195 | 0.225 | 0.19 | 99762 | 0.19477489 | CS |
| 4 | -0.055 | -19.6428571429 | 0.28 | 0.28 | 0.19 | 144360 | 0.20992022 | CS |
| 12 | -0.1 | -30.7692307692 | 0.325 | 0.335 | 0.19 | 92141 | 0.24525551 | CS |
| 26 | -0.08 | -26.2295081967 | 0.305 | 0.35 | 0.19 | 90640 | 0.26441336 | CS |
| 52 | -0.165 | -42.3076923077 | 0.39 | 0.66 | 0.19 | 110334 | 0.38551405 | CS |
| 156 | -0.095 | -29.6875 | 0.32 | 0.66 | 0.19 | 108649 | 0.38256451 | CS |
| 260 | -0.095 | -29.6875 | 0.32 | 0.66 | 0.19 | 108649 | 0.38256451 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.225 | 0.025 | 12.50 | 0.2049999 | 0.225 | 0.2049999 | 38775 |
| 1732574400 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2049999 | 0.19 | 35676 |
| 1732315200 | 0.195 | 0.005 | 2.63 | 0.19 | 0.2049999 | 0.19 | 51308 |
| 1732228800 | 0.19 | -0.02 | -9.52 | 0.195 | 0.2 | 0.19 | 254633 |
| 1732142400 | 0.21 | 0.015 | 7.69 | 0.2 | 0.21 | 0.195 | 65500 |
| 1732056000 | 0.195 | 0 | 0.00 | 0.195 | 0.2 | 0.195 | 91694 |
| 1731969600 | 0.195 | -0.035 | -15.22 | 0.23 | 0.23 | 0.19 | 226800 |
| 1731710400 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.22 | 22100 |
| 1731624000 | 0.235 | 0.02 | 9.30 | 0.215 | 0.24 | 0.215 | 35700 |
| 1731537600 | 0.215 | -0.005 | -2.27 | 0.225 | 0.23 | 0.215 | 14400 |
| 1731451200 | 0.22 | 0.01 | 4.76 | 0.225 | 0.235 | 0.22 | 37109 |
| 1731364800 | 0.21 | 0.0050001 | 2.44 | 0.215 | 0.22 | 0.2 | 98948 |
| 1731105600 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2 | 55000 |
| 1731019200 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 19175 |
| 1730932800 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2049999 | 0.19 | 26670 |
| 1730846400 | 0.19 | -0.005 | -2.56 | 0.19 | 0.195 | 0.19 | 97987 |
| 1730760000 | 0.195 | -0.025 | -11.36 | 0.22 | 0.225 | 0.19 | 317000 |
| 1730497200 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.2049999 | 238830 |
| 1730410800 | 0.215 | -0.025 | -10.42 | 0.24 | 0.24 | 0.195 | 897686 |
| 1730324400 | 0.24 | -0.025 | -9.43 | 0.27 | 0.27 | 0.235 | 287433 |
| 1730238000 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 13550 |
| 1730151600 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 52505 |
| 1729892400 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 10000 |
| 1729806000 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 53100 |
| 1729719600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 21000 |
| 1729633200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 30500 |
| 1729546800 | 0.3 | 0.025 | 9.09 | 0.27 | 0.3 | 0.27 | 89745 |
| 1729287600 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.27 | 40441 |
| 1729201200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.275 | 50250 |
| 1729114800 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.26 | 69406 |
| 1729028400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 160000 |
| 1728682800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.27 | 0.245 | 187700 |
| 1728596400 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.245 | 148100 |
| 1728510000 | 0.26 | -0.015 | -5.45 | 0.265 | 0.28 | 0.26 | 164237 |
| 1728423600 | 0.275 | -0.035 | -11.29 | 0.31 | 0.31 | 0.27 | 105096 |
| 1728337200 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.29 | 88833 |
| 1728078000 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.325 | 5500 |
| 1727991600 | 0.325 | 0.005 | 1.56 | 0.32 | 0.335 | 0.32 | 91177 |
| 1727905200 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.305 | 91679 |
| 1727818800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 26700 |
| 1727732400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 49000 |
| 1727473200 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 46808 |
| 1727386800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.295 | 0.2849999 | 39280 |
| 1727300400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 84951 |
| 1727214000 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 71500 |
| 1727127600 | 0.295 | 0.005 | 1.72 | 0.305 | 0.305 | 0.29 | 99000 |
| 1726868400 | 0.29 | 0.015 | 5.45 | 0.275 | 0.295 | 0.275 | 52650 |
| 1726782000 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.275 | 3151 |
| 1726695600 | 0.27 | -0.04 | -12.90 | 0.325 | 0.325 | 0.27 | 43900 |
| 1726609200 | 0.31 | 0.015 | 5.08 | 0.325 | 0.325 | 0.305 | 5000 |
| 1726522800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 33900 |
| 1726263600 | 0.31 | -0.01 | -3.13 | 0.3 | 0.315 | 0.2849999 | 60295 |
| 1726177200 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.305 | 43189 |
| 1726090800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.31 | 0.27 | 99105 |
| 1726004400 | 0.29 | 0.01 | 3.57 | 0.295 | 0.295 | 0.27 | 27740 |
| 1725918000 | 0.28 | 0.01 | 3.70 | 0.27 | 0.3 | 0.27 | 87050 |
| 1725658800 | 0.27 | -0.01 | -3.57 | 0.305 | 0.305 | 0.27 | 18655 |
| 1725572400 | 0.28 | -0.04 | -12.50 | 0.315 | 0.315 | 0.275 | 91500 |
| 1725486000 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.31 | 12800 |
| 1725399600 | 0.3 | -0.01 | -3.23 | 0.325 | 0.325 | 0.295 | 93700 |
| 1725054000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.34 | 0.31 | 48331 |
| 1724967600 | 0.3 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 125086 |
| 1724881200 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 24533 |
| 1724794800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.29 | 130675 |
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
