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 | 0.175 | 74.4680851064 | 0.235 | 0.435 | 0.21 | 467072 | 0.32599713 | CS |
| 4 | 0.09 | 28.125 | 0.32 | 0.435 | 0.2 | 437092 | 0.27139913 | CS |
| 12 | -0.035 | -7.86516853933 | 0.445 | 0.67 | 0.2 | 593605 | 0.43340811 | CS |
| 26 | -0.05 | -10.8695652174 | 0.46 | 0.72 | 0.2 | 463412 | 0.46703708 | CS |
| 52 | -0.21 | -33.8709677419 | 0.62 | 0.72 | 0.2 | 301532 | 0.48353464 | CS |
| 156 | -0.26 | -38.8059701493 | 0.67 | 1.45 | 0.14 | 193970 | 0.54914241 | CS |
| 260 | 0.35 | 583.333333333 | 0.06 | 1.45 | 0.03 | 136744 | 0.53660053 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744926000 | 0.4099999 | 0.0199999 | 5.13 | 0.405 | 0.4099999 | 0.385 | 276103 |
| 1744839600 | 0.39 | 0.01 | 2.63 | 0.385 | 0.4099999 | 0.375 | 199665 |
| 1744753200 | 0.38 | 0.01 | 2.70 | 0.42 | 0.435 | 0.375 | 175520 |
| 1744666800 | 0.37 | 0.16 | 76.19 | 0.29 | 0.42 | 0.29 | 1273074 |
| 1744407600 | 0.21 | -0.01 | -4.55 | 0.225 | 0.23 | 0.21 | 544600 |
| 1744321200 | 0.22 | 0 | 0.00 | 0.235 | 0.235 | 0.22 | 142500 |
| 1744234800 | 0.22 | -0.005 | -2.22 | 0.22 | 0.235 | 0.215 | 352969 |
| 1744148400 | 0.225 | 0.0200001 | 9.76 | 0.22 | 0.235 | 0.2049999 | 368410 |
| 1744062000 | 0.2049999 | -0.03 | -12.77 | 0.21 | 0.23 | 0.2 | 764160 |
| 1743802800 | 0.235 | 0.005 | 2.17 | 0.235 | 0.25 | 0.21 | 1010500 |
| 1743716400 | 0.23 | -0.04 | -14.81 | 0.25 | 0.25 | 0.2 | 818996 |
| 1743630000 | 0.27 | -0.005 | -1.82 | 0.265 | 0.2849999 | 0.26 | 838143 |
| 1743543600 | 0.275 | 0.005 | 1.85 | 0.27 | 0.2849999 | 0.255 | 272000 |
| 1743457200 | 0.27 | -0.025 | -8.47 | 0.28 | 0.28 | 0.255 | 1054507 |
| 1743198000 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 153259 |
| 1743111600 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 340300 |
| 1743025200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.295 | 9000 |
| 1742938800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 98510 |
| 1742852400 | 0.29 | -0.035 | -10.77 | 0.335 | 0.335 | 0.29 | 81000 |
| 1742593200 | 0.325 | 0.005 | 1.56 | 0.315 | 0.325 | 0.295 | 209000 |
| 1742506800 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.31 | 35728 |
| 1742420400 | 0.305 | 0.015 | 5.17 | 0.29 | 0.31 | 0.29 | 196073 |
| 1742334000 | 0.29 | -0.045 | -13.43 | 0.32 | 0.325 | 0.29 | 382020 |
| 1742247600 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.32 | 98500 |
| 1741988400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 206164 |
| 1741902000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.32 | 133000 |
| 1741815600 | 0.34 | -0.03 | -8.11 | 0.35 | 0.35 | 0.31 | 1348135 |
| 1741729200 | 0.37 | 0.02 | 5.71 | 0.37 | 0.39 | 0.3449999 | 462156 |
| 1741642800 | 0.35 | -0.05 | -12.50 | 0.425 | 0.425 | 0.35 | 533149 |
| 1741387200 | 0.4 | -0.03 | -6.98 | 0.42 | 0.43 | 0.375 | 1057164 |
| 1741300800 | 0.43 | -0.07 | -14.00 | 0.495 | 0.5 | 0.42 | 3375995 |
| 1741214400 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.49 | 1068410 |
| 1741128000 | 0.53 | 0.04 | 8.16 | 0.495 | 0.54 | 0.495 | 681827 |
| 1741041600 | 0.49 | -0.09 | -15.52 | 0.6 | 0.6 | 0.48 | 3223469 |
| 1740782400 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.58 | 630724 |
| 1740696000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 184631 |
| 1740609600 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 463578 |
| 1740523200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.67 | 0.5699999 | 999801 |
| 1740436800 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.62 | 365586 |
| 1740177600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.65 | 0.58 | 534439 |
| 1740091200 | 0.62 | 0.02 | 3.33 | 0.59 | 0.63 | 0.5699999 | 443839 |
| 1740004800 | 0.6 | 0.05 | 9.09 | 0.56 | 0.63 | 0.55 | 842700 |
| 1739918400 | 0.55 | 0 | 0.00 | 0.55 | 0.5699999 | 0.52 | 615500 |
| 1739572800 | 0.55 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 444167 |
| 1739486400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.58 | 0.49 | 2144413 |
| 1739400000 | 0.5 | 0.045 | 9.89 | 0.44 | 0.54 | 0.44 | 749615 |
| 1739313600 | 0.455 | 0.015 | 3.41 | 0.44 | 0.475 | 0.435 | 139500 |
| 1739227200 | 0.44 | -0.06 | -12.00 | 0.47 | 0.48 | 0.335 | 2476137 |
| 1738968000 | 0.5 | -0.02 | -3.85 | 0.51 | 0.55 | 0.5 | 422191 |
| 1738881600 | 0.52 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 173500 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.48 | 0.52 | 0.48 | 55800 |
| 1738708800 | 0.51 | 0.02 | 4.08 | 0.52 | 0.52 | 0.49 | 205415 |
| 1738622400 | 0.49 | -0.005 | -1.01 | 0.51 | 0.52 | 0.47 | 218826 |
| 1738363200 | 0.495 | 0.015 | 3.13 | 0.5 | 0.53 | 0.47 | 13862 |
| 1738276800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 15500 |
| 1738190400 | 0.475 | 0.015 | 3.26 | 0.465 | 0.475 | 0.45 | 138000 |
| 1738104000 | 0.46 | 0 | 0.00 | 0.54 | 0.54 | 0.46 | 87000 |
| 1738017600 | 0.46 | -0.1 | -17.86 | 0.5699999 | 0.5699999 | 0.46 | 142186 |
| 1737758400 | 0.56 | 0.01 | 1.82 | 0.6 | 0.6 | 0.54 | 303020 |
| 1737672000 | 0.55 | 0.1 | 22.22 | 0.445 | 0.55 | 0.445 | 704856 |
| 1737585600 | 0.45 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 201660 |
| 1737499200 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.44 | 186931 |
| 1737412800 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.445 | 123000 |
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
