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 | -0.06 | -7.89473684211 | 0.76 | 0.8 | 0.65 | 62202 | 0.70205978 | CS |
| 4 | 0.13 | 22.8070175439 | 0.57 | 0.95 | 0.55 | 84105 | 0.71056316 | CS |
| 12 | 0.08 | 12.9032258065 | 0.62 | 0.95 | 0.4 | 57064 | 0.61303419 | CS |
| 26 | 0.28 | 66.6666666667 | 0.42 | 0.95 | 0.4 | 58807 | 0.58122345 | CS |
| 52 | 0.535 | 324.242424242 | 0.165 | 0.95 | 0.15 | 63632 | 0.44581052 | CS |
| 156 | 0.47 | 204.347826087 | 0.23 | 0.95 | 0.135 | 47835 | 0.34486892 | CS |
| 260 | 0.56 | 400 | 0.14 | 0.95 | 0.135 | 73815 | 0.35184692 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.68 | 14042 |
| 1734993600 | 0.7 | 0.02 | 2.94 | 0.7 | 0.74 | 0.6899999 | 63989 |
| 1734734400 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.65 | 61945 |
| 1734648000 | 0.68 | -0.05 | -6.85 | 0.73 | 0.74 | 0.67 | 111894 |
| 1734561600 | 0.73 | -0.04 | -5.19 | 0.78 | 0.8 | 0.73 | 25132 |
| 1734475200 | 0.77 | -0.05 | -6.10 | 0.76 | 0.8 | 0.76 | 48049 |
| 1734388800 | 0.8199999 | 0.0699999 | 9.33 | 0.73 | 0.85 | 0.73 | 69065 |
| 1734129600 | 0.75 | -0.03 | -3.85 | 0.78 | 0.79 | 0.75 | 25450 |
| 1734043200 | 0.78 | -0.03 | -3.70 | 0.85 | 0.85 | 0.72 | 70006 |
| 1733956800 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.77 | 41866 |
| 1733870400 | 0.8 | -0.07 | -8.05 | 0.87 | 0.9 | 0.8 | 137230 |
| 1733784000 | 0.87 | 0.13 | 17.57 | 0.8 | 0.95 | 0.8 | 176350 |
| 1733524800 | 0.74 | 0.1 | 15.63 | 0.63 | 0.78 | 0.63 | 245444 |
| 1733438400 | 0.64 | 0.06 | 10.34 | 0.62 | 0.64 | 0.6 | 105638 |
| 1733352000 | 0.58 | -0.06 | -9.38 | 0.62 | 0.62 | 0.58 | 54639 |
| 1733265600 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.6 | 66505 |
| 1733179200 | 0.61 | 0 | 0.00 | 0.6 | 0.66 | 0.6 | 116652 |
| 1732920000 | 0.61 | 0.03 | 5.17 | 0.59 | 0.61 | 0.58 | 62430 |
| 1732833600 | 0.58 | -0.01 | -1.69 | 0.5699999 | 0.59 | 0.5699999 | 41550 |
| 1732747200 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.55 | 82142 |
| 1732660800 | 0.58 | 0.05 | 9.43 | 0.5699999 | 0.58 | 0.55 | 76120 |
| 1732574400 | 0.53 | 0.045 | 9.28 | 0.495 | 0.56 | 0.495 | 36560 |
| 1732315200 | 0.485 | -0.025 | -4.90 | 0.5 | 0.53 | 0.485 | 21849 |
| 1732228800 | 0.51 | 0.02 | 4.08 | 0.47 | 0.52 | 0.47 | 30127 |
| 1732142400 | 0.49 | 0.01 | 2.08 | 0.51 | 0.51 | 0.49 | 23620 |
| 1732056000 | 0.48 | -0.03 | -5.88 | 0.54 | 0.54 | 0.48 | 45044 |
| 1731969600 | 0.51 | 0.03 | 6.25 | 0.51 | 0.52 | 0.485 | 26840 |
| 1731710400 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.48 | 4110 |
| 1731624000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.53 | 0.47 | 46117 |
| 1731537600 | 0.495 | 0.035 | 7.61 | 0.495 | 0.5 | 0.495 | 10500 |
| 1731451200 | 0.46 | 0.01 | 2.22 | 0.48 | 0.48 | 0.435 | 30681 |
| 1731364800 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.425 | 41569 |
| 1731105600 | 0.46 | 0.04 | 9.52 | 0.445 | 0.46 | 0.44 | 9550 |
| 1731019200 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.4 | 33277 |
| 1730932800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 12500 |
| 1730846400 | 0.44 | -0.045 | -9.28 | 0.465 | 0.465 | 0.435 | 31000 |
| 1730760000 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.45 | 46980 |
| 1730497200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.45 | 32969 |
| 1730410800 | 0.48 | 0.055 | 12.94 | 0.44 | 0.49 | 0.44 | 44600 |
| 1730324400 | 0.425 | -0.035 | -7.61 | 0.49 | 0.49 | 0.4 | 121093 |
| 1730238000 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.455 | 129168 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.485 | 82851 |
| 1729892400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 88000 |
| 1729806000 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.55 | 13450 |
| 1729719600 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.53 | 22500 |
| 1729633200 | 0.5699999 | 0.0399999 | 7.55 | 0.58 | 0.58 | 0.56 | 33349 |
| 1729546800 | 0.53 | -0.03 | -5.36 | 0.56 | 0.58 | 0.53 | 74106 |
| 1729287600 | 0.56 | 0.01 | 1.82 | 0.58 | 0.58 | 0.54 | 33845 |
| 1729201200 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.54 | 80754 |
| 1729114800 | 0.56 | -0.01 | -1.75 | 0.55 | 0.56 | 0.55 | 25445 |
| 1729028400 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.58 | 0.54 | 133621 |
| 1728682800 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 25500 |
| 1728596400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 7899 |
| 1728510000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728423600 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5699999 | 3552 |
| 1728337200 | 0.59 | 0.04 | 7.27 | 0.56 | 0.59 | 0.56 | 24782 |
| 1728078000 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 39001 |
| 1727991600 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.5699999 | 0.56 | 72261 |
| 1727905200 | 0.59 | 0.0200001 | 3.51 | 0.6 | 0.61 | 0.5699999 | 62000 |
| 1727818800 | 0.5699999 | -0.02 | -3.39 | 0.62 | 0.62 | 0.56 | 26520 |
| 1727732400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1727473200 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 7300 |
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
