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 | -0.028 | -8.23529411765 | 0.34 | 0.349 | 0.293 | 15402 | 0.32021782 | CS |
| 4 | 0.002 | 0.645161290323 | 0.31 | 0.37 | 0.293 | 24468 | 0.33505767 | CS |
| 12 | -0.070455 | -18.4217751108 | 0.382455 | 0.4099 | 0.293 | 14147 | 0.34647776 | CS |
| 26 | -0.0838 | -21.1723092471 | 0.3958 | 0.4785 | 0.293 | 12471 | 0.36991686 | CS |
| 52 | 0.012 | 4 | 0.3 | 0.4785 | 0.2691 | 12209 | 0.36068421 | CS |
| 156 | -0.692598 | -68.942801001 | 1.004598 | 1.20614 | 0.18 | 13957 | 0.35870468 | CS |
| 260 | -0.692598 | -68.942801001 | 1.004598 | 1.20614 | 0.18 | 13957 | 0.35870468 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.312 | 0.0134001 | 4.49 | 0.3075 | 0.312 | 0.2968 | 11000 |
| 1732141740 | 0.2985999 | -0.0069 | -2.26 | 0.31 | 0.31 | 0.293 | 12938 |
| 1732054800 | 0.3055 | -0.01235 | -3.89 | 0.3 | 0.3055 | 0.3 | 3137 |
| 1731968640 | 0.31785 | -0.01265 | -3.83 | 0.349 | 0.349 | 0.31785 | 33907 |
| 1731709260 | 0.3305 | -0.0095 | -2.79 | 0.332 | 0.332 | 0.3305 | 13527 |
| 1731622800 | 0.34 | -0.018 | -5.03 | 0.34 | 0.34 | 0.338114 | 13500 |
| 1731536760 | 0.358 | 0.0035 | 0.99 | 0.35 | 0.358 | 0.34 | 63632 |
| 1731450480 | 0.3545 | 0.0445 | 14.35 | 0.3196 | 0.3545 | 0.3196 | 95774 |
| 1731363600 | 0.31 | -0.0019 | -0.61 | 0.3033 | 0.34 | 0.2942 | 46736 |
| 1731104400 | 0.3119 | -0.0121 | -3.73 | 0.32 | 0.3269 | 0.31 | 69013 |
| 1731018540 | 0.324 | -0.0084 | -2.53 | 0.324 | 0.324 | 0.324 | 1500 |
| 1730931600 | 0.3323999 | -0.0376 | -10.16 | 0.3527 | 0.3527 | 0.3323999 | 7112 |
| 1730845560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730759160 | 0.37 | 0.03 | 8.82 | 0.37 | 0.37 | 0.37 | 10000 |
| 1730496420 | 0.34 | -0.002 | -0.58 | 0.34 | 0.34 | 0.34 | 1000 |
| 1730409780 | 0.342 | 0.00059 | 0.17 | 0.342 | 0.342 | 0.342 | 1020 |
| 1730323680 | 0.34141 | 0 | 0.00 | 0.34141 | 0.34141 | 0.34141 | 0 |
| 1730237280 | 0.34141 | 0.00091 | 0.27 | 0.338121 | 0.34141 | 0.338121 | 4800 |
| 1730150880 | 0.3405 | 0.0044 | 1.31 | 0.33 | 0.3449999 | 0.33 | 55974 |
| 1729891500 | 0.3361 | 0.0119 | 3.67 | 0.3361 | 0.3361 | 0.3361 | 299 |
| 1729805160 | 0.3242 | 0.0142 | 4.58 | 0.31 | 0.3242 | 0.31 | 6562 |
| 1729718940 | 0.31 | -0.03 | -8.82 | 0.31 | 0.31 | 0.31 | 186 |
| 1729632300 | 0.34 | -0.0099 | -2.83 | 0.3416699 | 0.3416699 | 0.333 | 8459 |
| 1729545600 | 0.3499 | -0.0081 | -2.26 | 0.3499 | 0.3499 | 0.3499 | 6072 |
| 1729286400 | 0.358 | 0.0055 | 1.56 | 0.34 | 0.35845 | 0.34 | 7320 |
| 1729200000 | 0.3525 | -0.0009 | -0.25 | 0.3723 | 0.3723 | 0.3525 | 3568 |
| 1729113960 | 0.3534 | -0.0164 | -4.43 | 0.3534 | 0.3534 | 0.3534 | 1109 |
| 1729027680 | 0.3698 | 0.0131 | 3.67 | 0.36367 | 0.3698 | 0.361 | 84163 |
| 1728941160 | 0.3567 | 0 | 0.00 | 0.3567 | 0.3567 | 0.3567 | 0 |
| 1728681960 | 0.3567 | 0 | 0.00 | 0.3567 | 0.3567 | 0.3567 | 0 |
| 1728595560 | 0.3567 | -0.0033 | -0.92 | 0.3567 | 0.3567 | 0.3567 | 687 |
| 1728508800 | 0.36 | -0.00515 | -1.41 | 0.3676 | 0.3676 | 0.36 | 15450 |
| 1728422400 | 0.3651499 | 0 | 0.00 | 0.3651499 | 0.3651499 | 0.3651499 | 0 |
| 1728336000 | 0.3651499 | 0.0024499 | 0.68 | 0.3651499 | 0.3651499 | 0.3651499 | 2287 |
| 1728077220 | 0.3627 | -0.00605 | -1.64 | 0.3627 | 0.3627 | 0.3627 | 306 |
| 1727990760 | 0.36875 | -0.00455 | -1.22 | 0.3570999 | 0.36875 | 0.3570999 | 5954 |
| 1727904000 | 0.3733 | 0.00412 | 1.12 | 0.3733 | 0.3733 | 0.3733 | 6000 |
| 1727818140 | 0.36918 | 0.00592 | 1.63 | 0.36918 | 0.36918 | 0.36918 | 9011 |
| 1727731380 | 0.36326 | -0.00379 | -1.03 | 0.36326 | 0.36326 | 0.36326 | 178 |
| 1727472600 | 0.36705 | 0 | 0.00 | 0.36705 | 0.36705 | 0.36705 | 0 |
| 1727386200 | 0.36705 | -0.00345 | -0.93 | 0.36705 | 0.36705 | 0.36705 | 137 |
| 1727299200 | 0.3705 | -0.0015 | -0.40 | 0.3705 | 0.3705 | 0.3705 | 14000 |
| 1727212800 | 0.372 | 0.0068 | 1.86 | 0.3714 | 0.3734 | 0.365885 | 10608 |
| 1727126940 | 0.3652 | 0.0117 | 3.31 | 0.353 | 0.3695 | 0.353 | 21740 |
| 1726867200 | 0.3535 | -0.0224 | -5.96 | 0.3561 | 0.3756 | 0.3535 | 652 |
| 1726781220 | 0.3759 | 0.01 | 2.73 | 0.3602 | 0.3759 | 0.3602 | 9480 |
| 1726694520 | 0.3659 | 0 | 0.00 | 0.3659 | 0.3659 | 0.3659 | 0 |
| 1726608120 | 0.3659 | 0 | 0.00 | 0.3659 | 0.3659 | 0.3659 | 0 |
| 1726521720 | 0.3659 | -0.0004 | -0.11 | 0.3689 | 0.3689 | 0.3647 | 4209 |
| 1726262940 | 0.3663 | 0.01086 | 3.06 | 0.3699 | 0.3699 | 0.3552 | 7427 |
| 1726176540 | 0.35544 | -0.03171 | -8.19 | 0.3657 | 0.3657 | 0.35544 | 2650 |
| 1726090140 | 0.38715 | 0.02745 | 7.63 | 0.38715 | 0.38715 | 0.38715 | 1965 |
| 1726003500 | 0.3597 | -0.0163 | -4.34 | 0.36 | 0.36 | 0.3597 | 3163 |
| 1725917160 | 0.376 | -0.009 | -2.34 | 0.376 | 0.376 | 0.376 | 300 |
| 1725658020 | 0.385 | 0.0008 | 0.21 | 0.4099 | 0.4099 | 0.385 | 3120 |
| 1725571440 | 0.3842 | 0.027 | 7.56 | 0.3842 | 0.3842 | 0.3842 | 412 |
| 1725485280 | 0.3572 | 0 | 0.00 | 0.3572 | 0.3572 | 0.3572 | 0 |
| 1725398880 | 0.3572 | -0.03674 | -9.33 | 0.36 | 0.36 | 0.3545 | 17437 |
| 1725052800 | 0.39394 | 0 | 0.00 | 0.39394 | 0.39394 | 0.39394 | 0 |
| 1724966400 | 0.39394 | 0.00517 | 1.33 | 0.382455 | 0.39394 | 0.382455 | 4700 |
| 1724880360 | 0.38877 | 0.01065 | 2.82 | 0.38877 | 0.38877 | 0.38877 | 300 |
| 1724794140 | 0.37812 | 0 | 0.00 | 0.37812 | 0.37812 | 0.37812 | 0 |
| 1724707740 | 0.37812 | 0 | 0.00 | 0.37812 | 0.37812 | 0.37812 | 0 |
| 1724448540 | 0.37812 | 0 | 0.00 | 0.37812 | 0.37812 | 0.37812 | 0 |
| 1724362140 | 0.37812 | 0.01182 | 3.23 | 0.37812 | 0.37812 | 0.37812 | 100 |
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
