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 | -0.04505 | -11.6997792494 | 0.38505 | 0.4561 | 0.3201 | 33292 | 0.37189032 | CS |
| 4 | -0.0595 | -14.8936170213 | 0.3995 | 0.48 | 0.308 | 37510 | 0.37335093 | CS |
| 12 | 0.12 | 54.5454545455 | 0.22 | 0.49 | 0.2 | 42261 | 0.37675764 | CS |
| 26 | 0.011 | 3.34346504559 | 0.329 | 0.49 | 0.2 | 30293 | 0.34143677 | CS |
| 52 | 0.186 | 120.779220779 | 0.154 | 0.49 | 0.148 | 22815 | 0.33059597 | CS |
| 156 | -0.08 | -19.0476190476 | 0.42 | 0.5487 | 0.113 | 15385 | 0.29687716 | CS |
| 260 | 0.1949 | 134.321157822 | 0.1451 | 0.8 | 0.0522 | 15582 | 0.31223598 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 4200 |
| 1741901340 | 0.35 | -0.01 | -2.78 | 0.3201 | 0.35 | 0.3201 | 1200 |
| 1741814940 | 0.36 | 0 | 0.00 | 0.36 | 0.3795 | 0.36 | 19434 |
| 1741728480 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 44300 |
| 1741641600 | 0.37 | -0.02 | -5.13 | 0.4561 | 0.4561 | 0.36 | 52725 |
| 1741386000 | 0.39 | 0.0001 | 0.03 | 0.38505 | 0.4099999 | 0.37505 | 48800 |
| 1741300140 | 0.3899 | -0.0101 | -2.53 | 0.4 | 0.4 | 0.363 | 9474 |
| 1741213440 | 0.4 | 0.043325 | 12.15 | 0.36835 | 0.4 | 0.36 | 19996 |
| 1741126800 | 0.356675 | 0.006675 | 1.91 | 0.3767 | 0.3767 | 0.356675 | 548 |
| 1741040760 | 0.35 | 0.00897 | 2.63 | 0.35 | 0.35 | 0.35 | 40531 |
| 1740781260 | 0.34103 | 0.01979 | 6.16 | 0.35 | 0.35 | 0.34 | 11895 |
| 1740694800 | 0.32124 | 0 | 0.00 | 0.32124 | 0.32124 | 0.32124 | 0 |
| 1740608400 | 0.32124 | -0.01876 | -5.52 | 0.33 | 0.35 | 0.308 | 103715 |
| 1740522480 | 0.34 | -0.007 | -2.02 | 0.3791 | 0.3791 | 0.34 | 10701 |
| 1740435600 | 0.3469999 | -0.052 | -13.03 | 0.4 | 0.4 | 0.3399499 | 106750 |
| 1740176400 | 0.399 | -0.021 | -5.00 | 0.42 | 0.48 | 0.308 | 75190 |
| 1740090480 | 0.42 | -0.025 | -5.62 | 0.48 | 0.48 | 0.42 | 32700 |
| 1740003960 | 0.445 | 0.005 | 1.14 | 0.43 | 0.45 | 0.425 | 37822 |
| 1739917740 | 0.44 | 0.05119 | 13.17 | 0.3996 | 0.4408 | 0.381 | 46611 |
| 1739572020 | 0.38881 | -0.00719 | -1.82 | 0.3995 | 0.3996 | 0.38085 | 12780 |
| 1739485320 | 0.396 | -0.009 | -2.22 | 0.39 | 0.4213 | 0.39 | 11000 |
| 1739398920 | 0.405 | -0.024 | -5.59 | 0.429 | 0.429 | 0.38505 | 4279 |
| 1739312940 | 0.429 | -0.021 | -4.67 | 0.45 | 0.48 | 0.35 | 84060 |
| 1739226000 | 0.45 | 0.07 | 18.42 | 0.45 | 0.45 | 0.43 | 12959 |
| 1738967160 | 0.38 | -0.005 | -1.30 | 0.45 | 0.45 | 0.38 | 7400 |
| 1738880400 | 0.385 | 0.005 | 1.32 | 0.405 | 0.42 | 0.375 | 28354 |
| 1738794000 | 0.38 | -0.07 | -15.56 | 0.45 | 0.45 | 0.35 | 75136 |
| 1738708080 | 0.45 | -0.01225 | -2.65 | 0.469 | 0.49 | 0.44045 | 53902 |
| 1738621740 | 0.46225 | 0.00725 | 1.59 | 0.455 | 0.469 | 0.43 | 24091 |
| 1738362000 | 0.455 | 0.00585 | 1.30 | 0.456 | 0.458 | 0.4078319 | 27528 |
| 1738276080 | 0.44915 | -0.00585 | -1.29 | 0.455 | 0.459 | 0.42755 | 28903 |
| 1738189740 | 0.455 | 0.019 | 4.36 | 0.45935 | 0.45935 | 0.39952 | 58103 |
| 1738103280 | 0.436 | -0.004 | -0.91 | 0.44 | 0.46 | 0.388 | 211996 |
| 1738016820 | 0.44 | 0.0111 | 2.59 | 0.4002 | 0.46 | 0.4002 | 24828 |
| 1737757440 | 0.4289 | 0.028825 | 7.20 | 0.4 | 0.44 | 0.4 | 51300 |
| 1737671220 | 0.400075 | 0.051075 | 14.63 | 0.4099999 | 0.42 | 0.34 | 137107 |
| 1737584640 | 0.349 | -0.066 | -15.90 | 0.41115 | 0.43 | 0.336 | 40430 |
| 1737498540 | 0.415 | -0.0249 | -5.66 | 0.45 | 0.45 | 0.401 | 39093 |
| 1737152880 | 0.4399 | 0.13295 | 43.31 | 0.301 | 0.45 | 0.30005 | 179408 |
| 1737066420 | 0.30695 | -0.01205 | -3.78 | 0.31975 | 0.31975 | 0.29775 | 7300 |
| 1736979720 | 0.319 | -0.011 | -3.33 | 0.3 | 0.319 | 0.2921 | 17520 |
| 1736893380 | 0.33 | -0.003 | -0.90 | 0.325 | 0.335 | 0.32075 | 2150 |
| 1736806800 | 0.333 | -0.0037 | -1.10 | 0.312 | 0.34 | 0.312 | 14910 |
| 1736547720 | 0.3367 | 0.0367 | 12.23 | 0.31 | 0.34 | 0.29995 | 43410 |
| 1736375340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 6200 |
| 1736288940 | 0.3 | -0.0025 | -0.83 | 0.34 | 0.34 | 0.29515 | 31702 |
| 1736202360 | 0.3025 | -0.0375 | -11.03 | 0.34 | 0.3449999 | 0.29 | 35968 |
| 1735942980 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.33 | 29735 |
| 1735856700 | 0.3 | 0.033385 | 12.52 | 0.266695 | 0.32 | 0.266695 | 40800 |
| 1735683960 | 0.266615 | 0.033365 | 14.30 | 0.237425 | 0.266615 | 0.22965 | 139358 |
| 1735597740 | 0.23325 | 0.00925 | 4.13 | 0.21625 | 0.23495 | 0.2 | 22406 |
| 1735338000 | 0.224 | 0.013 | 6.16 | 0.24 | 0.24 | 0.215 | 29402 |
| 1735252020 | 0.211 | -0.009 | -4.09 | 0.2325 | 0.2325 | 0.211 | 3200 |
| 1735078200 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.2001 | 20451 |
| 1734992400 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 3405 |
| 1734733200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.2125 | 59111 |
| 1734647340 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1734560940 | 0.22 | -0.02 | -8.33 | 0.22555 | 0.22555 | 0.22 | 29161 |
| 1734474360 | 0.24 | -0.02 | -7.69 | 0.2799 | 0.2799 | 0.24 | 12800 |
| 1734388140 | 0.26 | 0.02 | 8.33 | 0.2564 | 0.2728 | 0.25 | 20000 |
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
