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 | 0.03 | 10.7142857143 | 0.28 | 0.34 | 0.27 | 55433 | 0.30964429 | CS |
| 4 | 0.06 | 24 | 0.25 | 0.34 | 0.24 | 69873 | 0.27071479 | CS |
| 12 | -0.06 | -16.2162162162 | 0.37 | 0.375 | 0.24 | 68551 | 0.29604821 | CS |
| 26 | -0.14 | -31.1111111111 | 0.45 | 0.45 | 0.24 | 54848 | 0.32493411 | CS |
| 52 | -0.09 | -22.5 | 0.4 | 0.72 | 0.24 | 39053 | 0.3789255 | CS |
| 156 | -1.01 | -76.5151515152 | 1.32 | 1.39 | 0.24 | 26671 | 0.58047368 | CS |
| 260 | -0.69 | -69 | 1 | 2.72 | 0.24 | 37971 | 1.11176885 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.315 | -0.005 | -1.56 | 0.31 | 0.335 | 0.31 | 108904 |
| 1734475200 | 0.32 | 0.045 | 16.36 | 0.27 | 0.34 | 0.27 | 114968 |
| 1734388800 | 0.275 | -0.005 | -1.79 | 0.27 | 0.28 | 0.27 | 38800 |
| 1734129600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 7500 |
| 1734043200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.28 | 6993 |
| 1733956800 | 0.29 | 0.02 | 7.41 | 0.28 | 0.29 | 0.275 | 162502 |
| 1733870400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 2500 |
| 1733784000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 47000 |
| 1733524800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 53400 |
| 1733438400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 8895 |
| 1733352000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1 |
| 1733265600 | 0.27 | -0.005 | -1.82 | 0.26 | 0.27 | 0.26 | 1500 |
| 1733179200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 518 |
| 1732920000 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.265 | 9000 |
| 1732833600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 41500 |
| 1732747200 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 324930 |
| 1732660800 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.29 | 0.275 | 9703 |
| 1732574400 | 0.2849999 | 0.0399999 | 16.33 | 0.25 | 0.2849999 | 0.25 | 45000 |
| 1732315200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 107993 |
| 1732228800 | 0.245 | -0.015 | -5.77 | 0.25 | 0.25 | 0.24 | 305846 |
| 1732142400 | 0.26 | -0.07 | -21.21 | 0.2849999 | 0.2849999 | 0.255 | 674200 |
| 1732056000 | 0.33 | 0.03 | 10.00 | 0.315 | 0.33 | 0.31 | 191500 |
| 1731969600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.31 | 0.3 | 5500 |
| 1731710400 | 0.295 | -0.005 | -1.67 | 0.325 | 0.33 | 0.295 | 18750 |
| 1731624000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 6000 |
| 1731537600 | 0.31 | -0.04 | -11.43 | 0.32 | 0.3449999 | 0.3 | 530127 |
| 1731451200 | 0.35 | 0.04 | 12.90 | 0.32 | 0.35 | 0.32 | 136275 |
| 1731364800 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 4850 |
| 1731105600 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 12192 |
| 1731019200 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 25500 |
| 1730932800 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 25500 |
| 1730846400 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 12600 |
| 1730760000 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 69500 |
| 1730497200 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.31 | 49000 |
| 1730410800 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 17000 |
| 1730324400 | 0.32 | 0.01 | 3.23 | 0.32 | 0.325 | 0.32 | 4500 |
| 1730238000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1730151600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.31 | 9525 |
| 1729892400 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 500 |
| 1729806000 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 2500 |
| 1729719600 | 0.32 | 0 | 0.00 | 0.31 | 0.325 | 0.31 | 213000 |
| 1729633200 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.31 | 33500 |
| 1729546800 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 45008 |
| 1729287600 | 0.325 | -0.01 | -2.99 | 0.32 | 0.325 | 0.32 | 17500 |
| 1729201200 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 49568 |
| 1729114800 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 109812 |
| 1729028400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 24500 |
| 1728682800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728596400 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 8500 |
| 1728510000 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1728423600 | 0.335 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 59500 |
| 1728337200 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 29791 |
| 1728078000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 1000 |
| 1727991600 | 0.34 | -0.01 | -2.86 | 0.36 | 0.36 | 0.34 | 13100 |
| 1727905200 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 17500 |
| 1727818800 | 0.36 | 0.005 | 1.41 | 0.365 | 0.375 | 0.35 | 163258 |
| 1727732400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1727473200 | 0.355 | 0 | 0.00 | 0.355 | 0.36 | 0.355 | 6992 |
| 1727386800 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 50500 |
| 1727300400 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 1000 |
| 1727214000 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.365 | 500 |
| 1727127600 | 0.35 | 0.01 | 2.94 | 0.36 | 0.36 | 0.35 | 2000 |
| 1726868400 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.35 | 0.34 | 3680 |
| 1726782000 | 0.35 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 53000 |
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
