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 | -0.02 | -4.6511627907 | 0.43 | 0.43 | 0.4 | 127838 | 0.40962848 | CS |
| 4 | -0.005 | -1.20481927711 | 0.415 | 0.475 | 0.4 | 82781 | 0.42206513 | CS |
| 12 | 0.015 | 3.79746835443 | 0.395 | 0.475 | 0.355 | 76744 | 0.39500229 | CS |
| 26 | 0.01 | 2.5 | 0.4 | 0.475 | 0.33 | 87716 | 0.40265522 | CS |
| 52 | -0.12 | -22.641509434 | 0.53 | 0.54 | 0.325 | 79415 | 0.41396875 | CS |
| 156 | -0.44 | -51.7647058824 | 0.85 | 1.15 | 0.27 | 114672 | 0.65077348 | CS |
| 260 | 0.245 | 148.484848485 | 0.165 | 1.15 | 0.09 | 131431 | 0.52860947 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736289600 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 90280 |
| 1736203200 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 121648 |
| 1735944000 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.4 | 171732 |
| 1735857600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 127692 |
| 1735684800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 101683 |
| 1735598400 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.4099999 | 61697 |
| 1735339200 | 0.425 | 0.01 | 2.41 | 0.415 | 0.43 | 0.415 | 47920 |
| 1735069200 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.4099999 | 1500 |
| 1734993600 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.4099999 | 48139 |
| 1734734400 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.42 | 39271 |
| 1734648000 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 3500 |
| 1734561600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.405 | 22415 |
| 1734475200 | 0.43 | 0.005 | 1.18 | 0.4099999 | 0.43 | 0.4099999 | 73731 |
| 1734388800 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.43 | 0.42 | 81519 |
| 1734129600 | 0.4099999 | -0.05 | -10.87 | 0.47 | 0.47 | 0.405 | 166833 |
| 1734043200 | 0.46 | 0.02 | 4.55 | 0.46 | 0.475 | 0.455 | 109900 |
| 1733956800 | 0.44 | 0.035 | 8.64 | 0.415 | 0.44 | 0.405 | 137813 |
| 1733870400 | 0.405 | 0.005 | 1.25 | 0.4 | 0.42 | 0.4 | 59478 |
| 1733784000 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 184269 |
| 1733524800 | 0.385 | 0.015 | 4.05 | 0.365 | 0.385 | 0.365 | 226224 |
| 1733438400 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.365 | 59590 |
| 1733352000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.37 | 33126 |
| 1733265600 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 45800 |
| 1733179200 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.355 | 263425 |
| 1732920000 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 187683 |
| 1732833600 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.355 | 70516 |
| 1732747200 | 0.365 | -0.005 | -1.35 | 0.375 | 0.385 | 0.36 | 69691 |
| 1732660800 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 47590 |
| 1732574400 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.375 | 129425 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 51969 |
| 1732228800 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.385 | 29600 |
| 1732142400 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.385 | 34000 |
| 1732056000 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.385 | 29000 |
| 1731969600 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.36 | 131959 |
| 1731710400 | 0.39 | 0.015 | 4.00 | 0.395 | 0.395 | 0.39 | 20500 |
| 1731624000 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 368958 |
| 1731537600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.395 | 26958 |
| 1731451200 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.385 | 61294 |
| 1731364800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 11726 |
| 1731105600 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 39200 |
| 1731019200 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 27108 |
| 1730932800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.385 | 42987 |
| 1730846400 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 29800 |
| 1730760000 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 18050 |
| 1730497200 | 0.39 | 0.005 | 1.30 | 0.395 | 0.4 | 0.385 | 64512 |
| 1730410800 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 69500 |
| 1730324400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.38 | 144987 |
| 1730238000 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.38 | 39441 |
| 1730151600 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.38 | 44803 |
| 1729892400 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.385 | 61500 |
| 1729806000 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 32871 |
| 1729719600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.385 | 30100 |
| 1729633200 | 0.4 | 0.005 | 1.27 | 0.385 | 0.4 | 0.385 | 63600 |
| 1729546800 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.39 | 30901 |
| 1729287600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 20800 |
| 1729201200 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.385 | 21287 |
| 1729114800 | 0.385 | -0.015 | -3.75 | 0.395 | 0.4 | 0.385 | 42900 |
| 1729028400 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 23014 |
| 1728682800 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.395 | 148712 |
| 1728596400 | 0.42 | 0.015 | 3.70 | 0.43 | 0.43 | 0.415 | 12000 |
| 1728510000 | 0.405 | -0.02 | -4.71 | 0.415 | 0.42 | 0.405 | 57428 |
| 1728423600 | 0.425 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 105943 |
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
