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 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.03 | 18202 | 0.035 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.045 | 0.03 | 140375 | 0.03208352 | CS |
| 12 | 0.005 | 20 | 0.025 | 0.045 | 0.02 | 64336 | 0.03158929 | CS |
| 26 | 0 | 0 | 0.03 | 0.045 | 0.02 | 51378 | 0.02922082 | CS |
| 52 | 0 | 0 | 0.03 | 0.05 | 0.02 | 45897 | 0.03092208 | CS |
| 156 | -0.035 | -53.8461538462 | 0.065 | 0.255 | 0.015 | 68181 | 0.10304486 | CS |
| 260 | 0.02 | 200 | 0.01 | 0.255 | 0.01 | 47762 | 0.09846756 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 52000 |
| 1739486400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 30000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10 |
| 1739227200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 60000 |
| 1738968000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738881600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 75000 |
| 1738795200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1738708800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738622400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 104500 |
| 1738363200 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 130000 |
| 1738276800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 139000 |
| 1738190400 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 51000 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738017600 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 20242 |
| 1737758400 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 216735 |
| 1737672000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737585600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 781749 |
| 1737499200 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 1148666 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1737153600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 34596 |
| 1737067200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 19000 |
| 1736980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 32000 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736548800 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 16000 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736376000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
| 1736289600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 15000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735944000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10000 |
| 1735857600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735684800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 91500 |
| 1735598400 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 12000 |
| 1735339200 | 0.04 | 0.005 | 14.29 | 0.025 | 0.04 | 0.025 | 43000 |
| 1735069200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11682 |
| 1734993600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4000 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734561600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 29707 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 22549 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733956800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733870400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 28500 |
| 1733784000 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 28000 |
| 1733524800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 41000 |
| 1733438400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733265600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733179200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 22000 |
| 1732920000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 40000 |
| 1732833600 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 6190 |
| 1732747200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 336000 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732574400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7500 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 21 |
| 1732142400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 55000 |
| 1732056000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1731969600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 20000 |
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
