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 | 0.85 | 0.85 | 0.84 | 11233 | 0.84991098 | CS |
| 4 | 0 | 0 | 0.85 | 0.97 | 0.79 | 6278 | 0.84543663 | CS |
| 12 | -0.1 | -10.5263157895 | 0.95 | 0.97 | 0.75 | 2878 | 0.84909881 | CS |
| 26 | 0 | 0 | 0.85 | 1.05 | 0.72 | 2870 | 0.84417946 | CS |
| 52 | 0.05 | 6.25 | 0.8 | 1.1 | 0.56 | 2641 | 0.81412377 | CS |
| 156 | -0.1 | -10.5263157895 | 0.95 | 1.1 | 0.56 | 2679 | 0.8137787 | CS |
| 260 | -0.1 | -10.5263157895 | 0.95 | 1.1 | 0.56 | 2679 | 0.8137787 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734648000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734561600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 35500 |
| 1734475200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 500 |
| 1734388800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734129600 | 0.85 | 0.06 | 7.59 | 0.85 | 0.85 | 0.85 | 20165 |
| 1734043200 | 0.79 | -0.06 | -7.06 | 0.8199999 | 0.8199999 | 0.79 | 12000 |
| 1733956800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733870400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 300 |
| 1733784000 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.85 | 30000 |
| 1733524800 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 5000 |
| 1733438400 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 3000 |
| 1733352000 | 0.97 | 0.07 | 7.78 | 0.97 | 0.97 | 0.97 | 500 |
| 1733265600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733179200 | 0.9 | 0.0800001 | 9.76 | 0.9 | 0.9 | 0.9 | 1000 |
| 1732920000 | 0.8199999 | -0.03 | -3.53 | 0.9 | 0.9 | 0.8199999 | 6100 |
| 1732833600 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 5000 |
| 1732747200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732660800 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 6500 |
| 1732574400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732315200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732228800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732142400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732056000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 10 |
| 1731969600 | 0.85 | -0.1 | -10.53 | 0.84 | 0.85 | 0.84 | 1500 |
| 1731710400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731624000 | 0.95 | 0.15 | 18.75 | 0.87 | 0.95 | 0.87 | 1500 |
| 1731537600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731451200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731364800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731105600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731019200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730932800 | 0.8 | -0.09 | -10.11 | 0.87 | 0.87 | 0.8 | 7600 |
| 1730846400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1730760000 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 1000 |
| 1730497200 | 0.9 | 0.11 | 13.92 | 0.93 | 0.93 | 0.77 | 18100 |
| 1730410800 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 500 |
| 1730324400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1730238000 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 500 |
| 1730151600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1729892400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1729806000 | 0.79 | 0.04 | 5.33 | 0.79 | 0.79 | 0.79 | 1000 |
| 1729719600 | 0.75 | -0.1 | -11.76 | 0.8 | 0.8 | 0.75 | 3500 |
| 1729633200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729546800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 1000 |
| 1729287600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729201200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729114800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729028400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728682800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728596400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728510000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728423600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728337200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728078000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727991600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727905200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727818800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727732400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727473200 | 0.85 | -0.15 | -15.00 | 0.95 | 0.95 | 0.85 | 5000 |
| 1727386800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727300400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727214000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727127600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
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
