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 | -0.025 | -8.47457627119 | 0.295 | 0.3 | 0.26 | 70536 | 0.28373665 | CS |
| 4 | -0.05 | -15.625 | 0.32 | 0.345 | 0.26 | 145456 | 0.30833756 | CS |
| 12 | -0.045 | -14.2857142857 | 0.315 | 0.4 | 0.26 | 184373 | 0.3234017 | CS |
| 26 | -0.14 | -34.1463414634 | 0.41 | 0.47 | 0.26 | 205237 | 0.32841895 | CS |
| 52 | -0.01 | -3.57142857143 | 0.28 | 0.49 | 0.175 | 199619 | 0.33427766 | CS |
| 156 | 0.01 | 3.84615384615 | 0.26 | 0.55 | 0.155 | 149099 | 0.29427983 | CS |
| 260 | 0.01 | 3.84615384615 | 0.26 | 0.55 | 0.155 | 89627 | 0.29427983 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 0.2849999 | 0.0099999 | 3.64 | 0.265 | 0.29 | 0.265 | 134029 |
| 1744148400 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.27 | 32881 |
| 1744062000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 76445 |
| 1743802800 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.3 | 0.26 | 85975 |
| 1743716400 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 23350 |
| 1743630000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.275 | 106067 |
| 1743543600 | 0.3 | -0.01 | -3.23 | 0.3 | 0.305 | 0.3 | 270345 |
| 1743457200 | 0.31 | 0.005 | 1.64 | 0.3 | 0.32 | 0.3 | 897101 |
| 1743198000 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.305 | 89900 |
| 1743111600 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.3 | 195921 |
| 1743025200 | 0.305 | -0.015 | -4.69 | 0.31 | 0.31 | 0.305 | 113437 |
| 1742938800 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 29500 |
| 1742852400 | 0.31 | -0.015 | -4.62 | 0.335 | 0.335 | 0.31 | 75425 |
| 1742593200 | 0.325 | -0.02 | -5.80 | 0.34 | 0.34 | 0.32 | 75045 |
| 1742506800 | 0.3449999 | 0.0149999 | 4.55 | 0.32 | 0.3449999 | 0.32 | 32000 |
| 1742420400 | 0.33 | 0.025 | 8.20 | 0.32 | 0.33 | 0.315 | 108251 |
| 1742334000 | 0.305 | -0.015 | -4.69 | 0.31 | 0.32 | 0.305 | 185205 |
| 1742247600 | 0.32 | 0.015 | 4.92 | 0.305 | 0.33 | 0.305 | 81012 |
| 1741988400 | 0.305 | -0.025 | -7.58 | 0.31 | 0.315 | 0.305 | 110251 |
| 1741902000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.305 | 186986 |
| 1741815600 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 65600 |
| 1741729200 | 0.33 | 0.01 | 3.13 | 0.335 | 0.34 | 0.325 | 105110 |
| 1741642800 | 0.32 | -0.03 | -8.57 | 0.3449999 | 0.3449999 | 0.32 | 63316 |
| 1741387200 | 0.35 | 0.0050001 | 1.45 | 0.335 | 0.35 | 0.33 | 103187 |
| 1741300800 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.34 | 100397 |
| 1741214400 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.34 | 324556 |
| 1741128000 | 0.35 | 0.01 | 2.94 | 0.32 | 0.355 | 0.32 | 224871 |
| 1741041600 | 0.34 | -0.005 | -1.45 | 0.37 | 0.37 | 0.34 | 55000 |
| 1740782400 | 0.3449999 | 0.0349999 | 11.29 | 0.335 | 0.365 | 0.33 | 584581 |
| 1740696000 | 0.31 | -0.02 | -6.06 | 0.335 | 0.34 | 0.31 | 92959 |
| 1740609600 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 111337 |
| 1740523200 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 128263 |
| 1740436800 | 0.325 | 0.01 | 3.17 | 0.325 | 0.33 | 0.32 | 103573 |
| 1740177600 | 0.315 | -0.025 | -7.35 | 0.34 | 0.35 | 0.315 | 477562 |
| 1740091200 | 0.34 | 0.025 | 7.94 | 0.32 | 0.34 | 0.32 | 623200 |
| 1740004800 | 0.315 | -0.005 | -1.56 | 0.315 | 0.32 | 0.31 | 205014 |
| 1739918400 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 65244 |
| 1739572800 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.32 | 0.29 | 303676 |
| 1739486400 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.34 | 0.2849999 | 410751 |
| 1739400000 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.305 | 0.27 | 140516 |
| 1739313600 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.27 | 278094 |
| 1739227200 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 57159 |
| 1738968000 | 0.295 | -0.035 | -10.61 | 0.335 | 0.34 | 0.295 | 310893 |
| 1738881600 | 0.33 | 0.015 | 4.76 | 0.32 | 0.335 | 0.32 | 69342 |
| 1738795200 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.295 | 58300 |
| 1738708800 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.295 | 191720 |
| 1738622400 | 0.3 | -0.03 | -9.09 | 0.315 | 0.32 | 0.29 | 160604 |
| 1738363200 | 0.33 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 142848 |
| 1738276800 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 113159 |
| 1738190400 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 144000 |
| 1738104000 | 0.33 | 0.015 | 4.76 | 0.32 | 0.34 | 0.315 | 116000 |
| 1738017600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.33 | 0.305 | 119959 |
| 1737758400 | 0.32 | -0.01 | -3.03 | 0.35 | 0.35 | 0.31 | 125490 |
| 1737672000 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.33 | 80007 |
| 1737585600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.33 | 326566 |
| 1737499200 | 0.355 | -0.02 | -5.33 | 0.37 | 0.4 | 0.34 | 525644 |
| 1737412800 | 0.375 | 0.025 | 7.14 | 0.34 | 0.375 | 0.33 | 490918 |
| 1737153600 | 0.35 | 0.05 | 16.67 | 0.31 | 0.35 | 0.31 | 198100 |
| 1737067200 | 0.3 | -0.01 | -3.23 | 0.315 | 0.325 | 0.2849999 | 171342 |
| 1736980800 | 0.31 | 0.04 | 14.81 | 0.26 | 0.31 | 0.26 | 153185 |
| 1736894400 | 0.27 | -0.015 | -5.26 | 0.3 | 0.315 | 0.26 | 344109 |
| 1736808000 | 0.2849999 | -0.03 | -9.52 | 0.31 | 0.31 | 0.28 | 172859 |
| 1736548800 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.305 | 47650 |
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
