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 | 0.41 | 0.42 | 0.4 | 35656 | 0.40817102 | CS |
| 4 | -0.035 | -7.86516853933 | 0.445 | 0.445 | 0.4 | 122794 | 0.41962654 | CS |
| 12 | -0.11 | -21.1538461538 | 0.52 | 0.52 | 0.4 | 95504 | 0.45454552 | CS |
| 26 | -0.21 | -33.8709677419 | 0.62 | 0.66 | 0.4 | 109200 | 0.52906104 | CS |
| 52 | -0.23 | -35.9375 | 0.64 | 0.7 | 0.4 | 240282 | 0.60719284 | CS |
| 156 | -0.27 | -39.7058823529 | 0.68 | 0.97 | 0.4 | 409393 | 0.62564484 | CS |
| 260 | -0.27 | -39.7058823529 | 0.68 | 0.97 | 0.4 | 409393 | 0.62564484 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731969600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4099999 | 36533 |
| 1731710400 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 43747 |
| 1731624000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 36500 |
| 1731537600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.42 | 0.405 | 58000 |
| 1731451200 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 3500 |
| 1731364800 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.405 | 25650 |
| 1731105600 | 0.415 | -0.01 | -2.35 | 0.42 | 0.42 | 0.4 | 243400 |
| 1731019200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 13500 |
| 1730932800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 274000 |
| 1730846400 | 0.425 | 0.01 | 2.41 | 0.405 | 0.425 | 0.405 | 185500 |
| 1730760000 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4099999 | 14000 |
| 1730497200 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 162596 |
| 1730410800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 201000 |
| 1730324400 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.4099999 | 423268 |
| 1730238000 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 159570 |
| 1730151600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.435 | 0.415 | 260008 |
| 1729892400 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 51010 |
| 1729806000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 103500 |
| 1729719600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 112100 |
| 1729633200 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.44 | 48500 |
| 1729546800 | 0.435 | -0.015 | -3.33 | 0.445 | 0.45 | 0.43 | 171605 |
| 1729287600 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.44 | 32000 |
| 1729201200 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.445 | 106532 |
| 1729114800 | 0.455 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 10700 |
| 1729028400 | 0.455 | -0.015 | -3.19 | 0.465 | 0.465 | 0.45 | 51898 |
| 1728682800 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.46 | 406000 |
| 1728596400 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.47 | 225300 |
| 1728510000 | 0.475 | 0.01 | 2.15 | 0.475 | 0.475 | 0.475 | 2150 |
| 1728423600 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.465 | 39000 |
| 1728337200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 240500 |
| 1728078000 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 65043 |
| 1727991600 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.46 | 63000 |
| 1727905200 | 0.46 | -0.01 | -2.13 | 0.465 | 0.475 | 0.46 | 24520 |
| 1727818800 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 16705 |
| 1727732400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 7251 |
| 1727473200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3200 |
| 1727386800 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.46 | 86870 |
| 1727300400 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.47 | 68925 |
| 1727214000 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 70060 |
| 1727127600 | 0.485 | -0.015 | -3.00 | 0.49 | 0.49 | 0.485 | 89300 |
| 1726868400 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 153500 |
| 1726782000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 192506 |
| 1726695600 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.49 | 149750 |
| 1726609200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.49 | 21750 |
| 1726522800 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.485 | 20700 |
| 1726263600 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 5635 |
| 1726177200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 500 |
| 1726090800 | 0.49 | -0.02 | -3.92 | 0.495 | 0.495 | 0.485 | 74500 |
| 1726004400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.48 | 251111 |
| 1725918000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4000 |
| 1725658800 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 6000 |
| 1725572400 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 17500 |
| 1725486000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 13000 |
| 1725399600 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 73500 |
| 1725054000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 3000 |
| 1724967600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 123500 |
| 1724881200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.5 | 115351 |
| 1724794800 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 77000 |
| 1724708400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 32600 |
| 1724449200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 40000 |
| 1724362800 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.51 | 102000 |
| 1724276400 | 0.51 | 0 | 0.00 | 0.52 | 0.53 | 0.51 | 195300 |
| 1724190000 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 233510 |
| 1724103600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 17584 |
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
