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 | 0.0603 | 10.05 | 0.6 | 0.6603 | 0.6 | 306273 | 0.63660657 | CS |
| 4 | 0.1103 | 20.0545454545 | 0.55 | 0.75 | 0.5 | 80981 | 0.63327484 | CS |
| 12 | -0.0115 | -1.71181899375 | 0.6718 | 0.99 | 0.5 | 55910 | 0.66872622 | CS |
| 26 | 0.4402 | 200 | 0.2201 | 0.99 | 0.006 | 40835 | 0.61256074 | CS |
| 52 | 0.4803 | 266.833333333 | 0.18 | 0.99 | 0.006 | 29621 | 0.55941303 | CS |
| 156 | -13.598 | -95.3690131362 | 14.2583 | 14.9787 | 0.006 | 14327 | 1.479549 | CS |
| 260 | -3.0897 | -82.392 | 3.75 | 20.11 | 0.006 | 13364 | 1.64271609 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.6603 | 0.0203 | 3.17 | 0.6603 | 0.6603 | 0.6603 | 1000 |
| 1735856760 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1735683960 | 0.64 | 0.02 | 3.23 | 0.6165 | 0.64 | 0.6165 | 840715 |
| 1735597740 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 309 |
| 1735338000 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 77794 |
| 1735252020 | 0.62 | 0.0635 | 11.41 | 0.5 | 0.65 | 0.5 | 1668 |
| 1735078800 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1734992400 | 0.5565 | -0.1935 | -25.80 | 0.5565 | 0.5565 | 0.5565 | 600 |
| 1734733200 | 0.75 | 0.1800001 | 31.58 | 0.75 | 0.75 | 0.75 | 2200 |
| 1734646800 | 0.5699999 | 0.0099999 | 1.79 | 0.5548999 | 0.5699999 | 0.55 | 22800 |
| 1734560760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1734474360 | 0.56 | -0.04 | -6.67 | 0.55 | 0.56 | 0.55 | 11000 |
| 1734388140 | 0.6 | -0.02 | -3.23 | 0.5951999 | 0.6 | 0.5951999 | 4005 |
| 1734128880 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1734042480 | 0.62 | -0.01 | -1.59 | 0.615 | 0.62 | 0.615 | 8003 |
| 1733955900 | 0.63 | 0.0288 | 4.79 | 0.6251 | 0.63 | 0.6251 | 77500 |
| 1733869200 | 0.6012 | 0.0512 | 9.31 | 0.6012 | 0.6012 | 0.6012 | 100 |
| 1733782800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733523600 | 0.55 | -0.022 | -3.85 | 0.55 | 0.55 | 0.55 | 6060 |
| 1733437500 | 0.5719999 | -0.103 | -15.26 | 0.6 | 0.6 | 0.5719999 | 58433 |
| 1733350980 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1733264580 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1733178180 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 4500 |
| 1732919160 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732746360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732659960 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732573560 | 0.675 | 0.025 | 3.85 | 0.675 | 0.675 | 0.675 | 6200 |
| 1732314000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.61 | 157041 |
| 1732227900 | 0.64 | -0.0486 | -7.06 | 0.64 | 0.64 | 0.64 | 6111 |
| 1732141740 | 0.6886 | -0.0196 | -2.77 | 0.68 | 0.6886 | 0.68 | 9400 |
| 1732054860 | 0.7082 | 0 | 0.00 | 0.7082 | 0.7082 | 0.7082 | 0 |
| 1731968460 | 0.7082 | 0 | 0.00 | 0.7082 | 0.7082 | 0.7082 | 0 |
| 1731709260 | 0.7082 | -0.0018 | -0.25 | 0.7084 | 0.7084 | 0.7082 | 290 |
| 1731622800 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 3500 |
| 1731536760 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.7 | 4700 |
| 1731450480 | 0.73 | 0.01 | 1.39 | 0.65 | 0.73 | 0.65 | 128477 |
| 1731363600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731104400 | 0.72 | -0.06 | -7.69 | 0.74 | 0.74 | 0.72 | 12159 |
| 1731018540 | 0.78 | 0.07 | 9.86 | 0.7 | 0.78 | 0.7 | 6128 |
| 1730931600 | 0.71 | 0.06 | 9.23 | 0.71 | 0.71 | 0.71 | 25800 |
| 1730845560 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730759160 | 0.65 | -0.15 | -18.75 | 0.65 | 0.65 | 0.65 | 2300 |
| 1730496420 | 0.8 | 0.03 | 3.90 | 0.8 | 0.8 | 0.8 | 2370 |
| 1730409780 | 0.77 | 0.27 | 54.00 | 0.78 | 0.78 | 0.77 | 328900 |
| 1730323200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730236800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730150400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729891200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729804800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729718400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729632000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729545600 | 0.5 | -0.15 | -23.08 | 0.5 | 0.5 | 0.5 | 500 |
| 1729286400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729200000 | 0.65 | -0.1 | -13.33 | 0.65 | 0.65 | 0.65 | 5550 |
| 1729114020 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729027620 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1728941220 | 0.75 | 0.07 | 10.29 | 0.85 | 0.99 | 0.5 | 22350 |
| 1728681900 | 0.68 | -0.22 | -24.44 | 0.6717999 | 0.68 | 0.6717999 | 7580 |
| 1728595560 | 0.9 | 0.0800001 | 9.76 | 0.8 | 0.9 | 0.657 | 11005 |
| 1728508800 | 0.8199999 | 0.2899999 | 54.72 | 0.55 | 0.8199999 | 0.55 | 41444 |
| 1728422580 | 0.53 | 0.06 | 12.77 | 0.53 | 0.53 | 0.53 | 4510 |
| 1728336000 | 0.47 | 0.045 | 10.59 | 0.47 | 0.47 | 0.4676 | 29500 |
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
