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 | 0.0099 | 1.65247871808 | 0.5991 | 0.609 | 0.5629 | 6660 | 0.58136741 | CS |
| 4 | 0.069 | 12.7777777778 | 0.54 | 0.609 | 0.51 | 9483 | 0.55451175 | CS |
| 12 | -0.0314 | -4.90318550906 | 0.6404 | 0.7 | 0.51 | 10361 | 0.58007916 | CS |
| 26 | 0.059 | 10.7272727273 | 0.55 | 0.8 | 0.51 | 16318 | 0.6599383 | CS |
| 52 | -0.421 | -40.8737864078 | 1.03 | 1.3297 | 0.495 | 21282 | 0.82566853 | CS |
| 156 | -2.351 | -79.4256756757 | 2.96 | 4.2 | 0.495 | 15865 | 1.51958643 | CS |
| 260 | -1.424253 | -70.0479969782 | 2.033253 | 4.5 | 0.495 | 15016 | 1.59524511 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.609 | 0.019 | 3.22 | 0.5629 | 0.609 | 0.5629 | 6801 |
| 1727386200 | 0.59 | 0.013 | 2.25 | 0.59 | 0.59 | 0.59 | 1995 |
| 1727299200 | 0.577 | -0.0059 | -1.01 | 0.5716 | 0.60115 | 0.5716 | 2325 |
| 1727212800 | 0.5829 | 0.0028041 | 0.48 | 0.6061 | 0.6066 | 0.5829 | 7599 |
| 1727126940 | 0.5800959 | -0.018904 | -3.16 | 0.5991 | 0.5991 | 0.5800959 | 14719 |
| 1726867620 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.599 | 0 |
| 1726781220 | 0.599 | 0.0064 | 1.08 | 0.58 | 0.599 | 0.58 | 9452 |
| 1726694460 | 0.5926 | 0.01365 | 2.36 | 0.5926 | 0.5926 | 0.5926 | 150 |
| 1726608240 | 0.57895 | 0.0089501 | 1.57 | 0.5571 | 0.5989 | 0.5571 | 13750 |
| 1726521720 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.561 | 10202 |
| 1726262940 | 0.56 | 0.0396 | 7.61 | 0.5499 | 0.56 | 0.5499 | 13662 |
| 1726176540 | 0.5204 | -0.0041 | -0.78 | 0.516 | 0.53 | 0.516 | 2278 |
| 1726090140 | 0.5245 | 0.0045 | 0.87 | 0.535935 | 0.535935 | 0.51 | 22611 |
| 1726003500 | 0.52 | -0.015 | -2.80 | 0.51 | 0.54 | 0.51 | 12600 |
| 1725917220 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1725658020 | 0.535 | -0.003 | -0.56 | 0.53 | 0.535 | 0.53 | 2525 |
| 1725571440 | 0.538 | 0.008 | 1.51 | 0.53 | 0.558 | 0.52335 | 24200 |
| 1725485040 | 0.53 | -0.03 | -5.36 | 0.54 | 0.54 | 0.53 | 5920 |
| 1725398880 | 0.56 | 0.0179 | 3.30 | 0.56 | 0.5675 | 0.56 | 16100 |
| 1725053340 | 0.5421 | -0.0079 | -1.44 | 0.54 | 0.5421 | 0.54 | 1117 |
| 1724966400 | 0.55 | -0.03 | -5.17 | 0.59 | 0.59 | 0.55 | 1548 |
| 1724880360 | 0.58 | -0.044297 | -7.10 | 0.5667 | 0.581 | 0.541 | 5985 |
| 1724794080 | 0.624297 | 0.034722 | 5.89 | 0.5676 | 0.625 | 0.5541 | 30443 |
| 1724707740 | 0.589575 | 0.029575 | 5.28 | 0.58 | 0.624 | 0.58 | 9854 |
| 1724448480 | 0.56 | -0.01775 | -3.07 | 0.5699999 | 0.5699999 | 0.56 | 15250 |
| 1724362140 | 0.57775 | -0.01125 | -1.91 | 0.5501 | 0.57775 | 0.5501 | 18220 |
| 1724275380 | 0.589 | -0.011 | -1.83 | 0.561362 | 0.599 | 0.561362 | 800 |
| 1724188800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 235 |
| 1724102880 | 0.6 | 0.045 | 8.11 | 0.5598999 | 0.6 | 0.5598999 | 10350 |
| 1723843740 | 0.555 | -0.035 | -5.93 | 0.56 | 0.56 | 0.555 | 15000 |
| 1723756860 | 0.59 | 0.0062 | 1.06 | 0.5775 | 0.59955 | 0.555 | 5033 |
| 1723670820 | 0.5838 | -0.040666 | -6.51 | 0.5838 | 0.5838 | 0.5838 | 3271 |
| 1723584360 | 0.624466 | 0.0544661 | 9.56 | 0.5842 | 0.624466 | 0.5842 | 740 |
| 1723497900 | 0.5699999 | -0.004 | -0.70 | 0.6 | 0.603 | 0.5315 | 76430 |
| 1723238400 | 0.574 | 0.031071 | 5.72 | 0.5515 | 0.574 | 0.5515 | 9124 |
| 1723152000 | 0.542929 | -0.086971 | -13.81 | 0.542929 | 0.542929 | 0.542929 | 7030 |
| 1723065720 | 0.6299 | -0.0001 | -0.02 | 0.6 | 0.6299 | 0.560303 | 25035 |
| 1722979800 | 0.63 | 0.115 | 22.33 | 0.6299 | 0.63 | 0.624 | 9880 |
| 1722893340 | 0.515 | -0.0575 | -10.04 | 0.57146 | 0.57146 | 0.515 | 1700 |
| 1722634140 | 0.5725 | -0.0175 | -2.97 | 0.5725 | 0.5725 | 0.5725 | 847 |
| 1722547620 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 5000 |
| 1722461340 | 0.6 | 0.008 | 1.35 | 0.594405 | 0.6 | 0.52 | 2252 |
| 1722374820 | 0.592 | 0.0384 | 6.94 | 0.558127 | 0.592 | 0.558127 | 2250 |
| 1722288180 | 0.5536 | -0.009774 | -1.73 | 0.5536 | 0.5536 | 0.5536 | 25020 |
| 1722029100 | 0.563374 | -0.036626 | -6.10 | 0.563374 | 0.563374 | 0.563374 | 5000 |
| 1721942400 | 0.6 | 0.03925 | 7.00 | 0.5441 | 0.6 | 0.521101 | 13214 |
| 1721856480 | 0.56075 | -0.00925 | -1.62 | 0.575 | 0.575 | 0.56075 | 8887 |
| 1721770140 | 0.5699999 | -0.03 | -5.00 | 0.551751 | 0.5699999 | 0.551751 | 7580 |
| 1721683740 | 0.6 | 0.02 | 3.45 | 0.5735 | 0.60436 | 0.5735 | 8308 |
| 1721424180 | 0.58 | -0.06 | -9.38 | 0.5825 | 0.5825 | 0.58 | 4059 |
| 1721337960 | 0.64 | 0.0575 | 9.87 | 0.61125 | 0.64 | 0.61125 | 7240 |
| 1721251320 | 0.5825 | -0.000325 | -0.06 | 0.58 | 0.601599 | 0.58 | 3614 |
| 1721164920 | 0.582825 | -0.047175 | -7.49 | 0.5962499 | 0.609725 | 0.582675 | 11169 |
| 1721078940 | 0.63 | 0.0475 | 8.15 | 0.65 | 0.65 | 0.56404 | 24064 |
| 1720819200 | 0.5825 | 0.0153 | 2.70 | 0.578026 | 0.5825 | 0.578026 | 12069 |
| 1720733280 | 0.5672 | -0.0178 | -3.04 | 0.552 | 0.629117 | 0.5515 | 12653 |
| 1720646880 | 0.585 | -0.0494 | -7.79 | 0.61 | 0.61 | 0.5699999 | 13130 |
| 1720560540 | 0.6344 | -0.0426 | -6.29 | 0.7 | 0.7 | 0.6344 | 2601 |
| 1720473600 | 0.677 | 0.027 | 4.15 | 0.6193999 | 0.677 | 0.6139 | 10705 |
| 1720214640 | 0.65 | 0.01 | 1.56 | 0.6404 | 0.65 | 0.6108 | 3785 |
| 1720041000 | 0.64 | -0.0004 | -0.06 | 0.62984 | 0.64 | 0.62984 | 5102 |
| 1719955740 | 0.6404 | -0.00786 | -1.21 | 0.648 | 0.648 | 0.6404 | 9730 |
| 1719868980 | 0.6482599 | 0.0182599 | 2.90 | 0.63 | 0.6482599 | 0.613 | 7030 |
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
