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 | 0.09 | 21.9512195122 | 0.41 | 0.53 | 0.39 | 104383 | 0.45954406 | CS |
| 4 | 0.08 | 19.0476190476 | 0.42 | 0.53 | 0.39 | 49854 | 0.44462404 | CS |
| 12 | -0.05 | -9.09090909091 | 0.55 | 0.71 | 0.38 | 104292 | 0.52693734 | CS |
| 26 | 0.145 | 40.8450704225 | 0.355 | 0.75 | 0.34 | 123026 | 0.54592872 | CS |
| 52 | 0.105 | 26.582278481 | 0.395 | 0.75 | 0.305 | 86563 | 0.50861548 | CS |
| 156 | 0.135 | 36.9863013699 | 0.365 | 0.75 | 0.1 | 47632 | 0.49084181 | CS |
| 260 | 0.22 | 78.5714285714 | 0.28 | 0.75 | 0.1 | 43270 | 0.49065726 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.44 | 163543 |
| 1738622400 | 0.45 | 0.05 | 12.50 | 0.39 | 0.45 | 0.39 | 291250 |
| 1738363200 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 43098 |
| 1738276800 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.415 | 0.4099999 | 16020 |
| 1738190400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 8005 |
| 1738104000 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4 | 13092 |
| 1738017600 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.4099999 | 57500 |
| 1737758400 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 41500 |
| 1737672000 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.42 | 43100 |
| 1737585600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 43100 |
| 1737499200 | 0.43 | 0.01 | 2.38 | 0.435 | 0.45 | 0.42 | 57305 |
| 1737412800 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 5011 |
| 1737153600 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.42 | 0.395 | 19395 |
| 1737067200 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.39 | 11000 |
| 1736980800 | 0.4 | -0.04 | -9.09 | 0.43 | 0.43 | 0.4 | 46000 |
| 1736894400 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 37500 |
| 1736808000 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 4000 |
| 1736548800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.46 | 0.44 | 29751 |
| 1736462400 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.44 | 11754 |
| 1736376000 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 55154 |
| 1736289600 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.415 | 1268 |
| 1736203200 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 8500 |
| 1735944000 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 13500 |
| 1735857600 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.415 | 5500 |
| 1735684800 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4 | 270600 |
| 1735598400 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.405 | 106486 |
| 1735339200 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.42 | 0.4099999 | 7501 |
| 1735069200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 500 |
| 1734993600 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 8500 |
| 1734734400 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.38 | 65090 |
| 1734648000 | 0.42 | 0.005 | 1.20 | 0.415 | 0.43 | 0.415 | 24274 |
| 1734561600 | 0.415 | -0.005 | -1.19 | 0.42 | 0.43 | 0.415 | 12500 |
| 1734475200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.445 | 0.415 | 129500 |
| 1734388800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.455 | 0.43 | 88100 |
| 1734129600 | 0.42 | -0.03 | -6.67 | 0.45 | 0.45 | 0.42 | 42000 |
| 1734043200 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.45 | 24055 |
| 1733956800 | 0.465 | -0.025 | -5.10 | 0.485 | 0.485 | 0.465 | 6600 |
| 1733870400 | 0.49 | 0 | 0.00 | 0.49 | 0.495 | 0.49 | 98700 |
| 1733784000 | 0.49 | 0.01 | 2.08 | 0.495 | 0.495 | 0.49 | 32500 |
| 1733524800 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.48 | 416520 |
| 1733438400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.46 | 728523 |
| 1733352000 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.5 | 280101 |
| 1733265600 | 0.53 | -0.04 | -7.02 | 0.59 | 0.6 | 0.53 | 379000 |
| 1733179200 | 0.5699999 | 0.0299999 | 5.56 | 0.53 | 0.5699999 | 0.53 | 110755 |
| 1732920000 | 0.54 | -0.06 | -10.00 | 0.58 | 0.58 | 0.54 | 28500 |
| 1732833600 | 0.6 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 6805 |
| 1732747200 | 0.6 | 0.01 | 1.69 | 0.61 | 0.62 | 0.6 | 49000 |
| 1732660800 | 0.59 | -0.05 | -7.81 | 0.65 | 0.65 | 0.59 | 39700 |
| 1732574400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.63 | 100115 |
| 1732315200 | 0.65 | -0.02 | -2.99 | 0.68 | 0.7 | 0.64 | 160546 |
| 1732228800 | 0.67 | -0.02 | -2.90 | 0.67 | 0.71 | 0.67 | 79520 |
| 1732142400 | 0.6899999 | 0.0399999 | 6.15 | 0.66 | 0.71 | 0.61 | 235127 |
| 1732056000 | 0.65 | 0.05 | 8.33 | 0.6 | 0.66 | 0.56 | 794470 |
| 1731969600 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.53 | 315833 |
| 1731710400 | 0.55 | 0 | 0.00 | 0.55 | 0.6 | 0.54 | 92000 |
| 1731624000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 81424 |
| 1731537600 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.54 | 103950 |
| 1731451200 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 562500 |
| 1731364800 | 0.56 | -0.06 | -9.68 | 0.62 | 0.62 | 0.56 | 21150 |
| 1731105600 | 0.62 | 0.03 | 5.08 | 0.6 | 0.62 | 0.5699999 | 10500 |
| 1731019200 | 0.59 | 0.04 | 7.27 | 0.55 | 0.6 | 0.55 | 69602 |
| 1730932800 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.59 | 0.55 | 142572 |
| 1730846400 | 0.5699999 | 0.0399999 | 7.55 | 0.55 | 0.58 | 0.55 | 113533 |
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
