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 | 0.69 | 0.7 | 0.61 | 179364 | 0.66258233 | CS |
| 4 | 0.12 | 21.0526315789 | 0.57 | 0.77 | 0.57 | 156434 | 0.68102416 | CS |
| 12 | 0.16 | 30.1886792453 | 0.53 | 0.77 | 0.51 | 96792 | 0.61996106 | CS |
| 26 | 0.02 | 2.98507462687 | 0.67 | 0.88 | 0.475 | 84089 | 0.61153408 | CS |
| 52 | 0.36 | 109.090909091 | 0.33 | 1.7 | 0.325 | 137316 | 0.89886297 | CS |
| 156 | 0.39 | 130 | 0.3 | 1.7 | 0.19 | 109689 | 0.82368515 | CS |
| 260 | 0.39 | 130 | 0.3 | 1.7 | 0.19 | 109689 | 0.82368515 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737067200 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.7 | 0.65 | 76039 |
| 1736980800 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.64 | 174348 |
| 1736894400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.66 | 211924 |
| 1736808000 | 0.68 | 0.03 | 4.62 | 0.67 | 0.6899999 | 0.66 | 299834 |
| 1736548800 | 0.65 | 0.02 | 3.17 | 0.63 | 0.7 | 0.61 | 113245 |
| 1736462400 | 0.63 | -0.07 | -10.00 | 0.6899999 | 0.6899999 | 0.63 | 97470 |
| 1736376000 | 0.7 | 0.03 | 4.48 | 0.67 | 0.71 | 0.67 | 77508 |
| 1736289600 | 0.67 | -0.04 | -5.63 | 0.7 | 0.71 | 0.67 | 79009 |
| 1736203200 | 0.71 | 0.01 | 1.43 | 0.73 | 0.77 | 0.68 | 194887 |
| 1735944000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.73 | 0.68 | 88702 |
| 1735857600 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.66 | 186885 |
| 1735684800 | 0.7 | -0.04 | -5.41 | 0.7 | 0.77 | 0.66 | 264355 |
| 1735598400 | 0.74 | 0.04 | 5.71 | 0.67 | 0.76 | 0.66 | 178704 |
| 1735339200 | 0.7 | 0.02 | 2.94 | 0.68 | 0.75 | 0.67 | 290636 |
| 1735069200 | 0.68 | 0.01 | 1.49 | 0.67 | 0.71 | 0.64 | 121520 |
| 1734993600 | 0.67 | 0.06 | 9.84 | 0.61 | 0.67 | 0.59 | 126745 |
| 1734734400 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 64200 |
| 1734648000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.6 | 0.5699999 | 89408 |
| 1734561600 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 39930 |
| 1734475200 | 0.5699999 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 139658 |
| 1734388800 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.56 | 66533 |
| 1734129600 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.53 | 156950 |
| 1734043200 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 64600 |
| 1733956800 | 0.6 | 0.06 | 11.11 | 0.53 | 0.6 | 0.53 | 80705 |
| 1733870400 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.59 | 0.54 | 117150 |
| 1733784000 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.54 | 91192 |
| 1733524800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 36073 |
| 1733438400 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 33632 |
| 1733352000 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 17123 |
| 1733265600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 63500 |
| 1733179200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.6 | 0.5699999 | 116500 |
| 1732920000 | 0.58 | 0.04 | 7.41 | 0.55 | 0.58 | 0.54 | 136262 |
| 1732833600 | 0.54 | -0.06 | -10.00 | 0.58 | 0.59 | 0.54 | 32655 |
| 1732747200 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.56 | 42000 |
| 1732660800 | 0.58 | 0.04 | 7.41 | 0.53 | 0.6 | 0.53 | 150576 |
| 1732574400 | 0.54 | 0.02 | 3.85 | 0.53 | 0.54 | 0.53 | 118330 |
| 1732315200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 40915 |
| 1732228800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 133927 |
| 1732142400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 25873 |
| 1732056000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 35755 |
| 1731969600 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 42443 |
| 1731710400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 142995 |
| 1731624000 | 0.54 | 0.01 | 1.89 | 0.535 | 0.54 | 0.51 | 90323 |
| 1731537600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 13417 |
| 1731451200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 22300 |
| 1731364800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.52 | 25206 |
| 1731105600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 9756 |
| 1731019200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 635 |
| 1730932800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 49580 |
| 1730846400 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.54 | 92000 |
| 1730760000 | 0.52 | -0.03 | -5.45 | 0.56 | 0.61 | 0.51 | 119500 |
| 1730497200 | 0.55 | -0.03 | -5.17 | 0.59 | 0.61 | 0.54 | 61984 |
| 1730410800 | 0.58 | -0.02 | -3.33 | 0.59 | 0.59 | 0.58 | 25000 |
| 1730324400 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.54 | 222337 |
| 1730238000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.56 | 0.53 | 59600 |
| 1730151600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.56 | 0.53 | 52555 |
| 1729892400 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.51 | 38133 |
| 1729806000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.55 | 0.51 | 50174 |
| 1729719600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 72880 |
| 1729633200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 53039 |
| 1729546800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 59003 |
| 1729287600 | 0.54 | -0.03 | -5.26 | 0.55 | 0.5699999 | 0.53 | 132260 |
| 1729201200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.65 | 0.5699999 | 73776 |
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
