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 | -0.0359 | -11.2574474757 | 0.3189 | 0.3358 | 0.253 | 86204 | 0.28159462 | CS |
| 4 | -0.0495 | -14.8872180451 | 0.3325 | 0.38 | 0.253 | 60747 | 0.31206626 | CS |
| 12 | 0.0671 | 31.0792033349 | 0.2159 | 0.49 | 0.2 | 98097 | 0.30789098 | CS |
| 26 | -0.048 | -14.501510574 | 0.331 | 0.49 | 0.2 | 82536 | 0.29912849 | CS |
| 52 | 0.114 | 67.4556213018 | 0.169 | 0.643176 | 0.15 | 117190 | 0.35634909 | CS |
| 156 | -0.159 | -35.9728506787 | 0.442 | 0.643176 | 0.11994 | 88803 | 0.30982193 | CS |
| 260 | 0.0409 | 16.8938455184 | 0.2421 | 1.96 | 0.11994 | 144353 | 0.6397108 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.3 | 0.00105 | 0.35 | 0.3256 | 0.3256 | 0.266 | 81426 |
| 1741814940 | 0.29895 | 0.03545 | 13.45 | 0.2647 | 0.3191 | 0.2647 | 46461 |
| 1741728480 | 0.2635 | -0.0365 | -12.17 | 0.28 | 0.2884 | 0.253 | 217712 |
| 1741641600 | 0.3 | -0.0057 | -1.86 | 0.271 | 0.3057 | 0.271 | 74520 |
| 1741386000 | 0.3057 | -0.0043 | -1.39 | 0.3189 | 0.3189 | 0.28 | 10903 |
| 1741300140 | 0.31 | 0.00715 | 2.36 | 0.31 | 0.3149 | 0.31 | 10679 |
| 1741213440 | 0.30285 | -0.00325 | -1.06 | 0.31004 | 0.31004 | 0.28 | 41317 |
| 1741126800 | 0.3061 | -0.0129 | -4.04 | 0.32 | 0.32 | 0.2994 | 36059 |
| 1741040760 | 0.319 | 0.019 | 6.33 | 0.316 | 0.326 | 0.29 | 68188 |
| 1740781260 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.2955 | 66264 |
| 1740695340 | 0.32 | -0.02128 | -6.24 | 0.352 | 0.352 | 0.32 | 40623 |
| 1740608400 | 0.3412799 | 0.0099799 | 3.01 | 0.3 | 0.3482 | 0.3 | 34577 |
| 1740522480 | 0.3313 | -0.0037 | -1.10 | 0.335 | 0.352 | 0.33 | 57398 |
| 1740435600 | 0.335 | -0.0235 | -6.56 | 0.33 | 0.3607 | 0.33 | 111139 |
| 1740176400 | 0.3585 | 0.0255 | 7.66 | 0.3217 | 0.38 | 0.3217 | 46803 |
| 1740090480 | 0.333 | -0.017 | -4.86 | 0.3217 | 0.3513 | 0.3217 | 20818 |
| 1740003960 | 0.35 | 0 | 0.00 | 0.34646 | 0.3598 | 0.3321 | 48175 |
| 1739917740 | 0.35 | 0.01 | 2.94 | 0.328 | 0.358 | 0.3141 | 71488 |
| 1739572020 | 0.34 | 0.0074 | 2.22 | 0.3325 | 0.35 | 0.3231 | 69635 |
| 1739485320 | 0.3326 | 0.00318 | 0.97 | 0.3474999 | 0.35 | 0.3162 | 35148 |
| 1739398920 | 0.32942 | -0.00378 | -1.13 | 0.33 | 0.3459 | 0.315 | 35594 |
| 1739312940 | 0.3332 | -0.0004 | -0.12 | 0.317605 | 0.3459999 | 0.31005 | 100227 |
| 1739226000 | 0.3336 | -0.0014 | -0.42 | 0.34 | 0.35 | 0.309 | 131247 |
| 1738967160 | 0.335 | -0.038 | -10.19 | 0.35 | 0.365 | 0.323 | 80424 |
| 1738880400 | 0.373 | -0.0007 | -0.19 | 0.385 | 0.385 | 0.3459999 | 34316 |
| 1738794000 | 0.3736999 | -0.00085 | -0.23 | 0.37256 | 0.385 | 0.358 | 65887 |
| 1738708080 | 0.37455 | 0.01465 | 4.07 | 0.35 | 0.4 | 0.35 | 87883 |
| 1738621740 | 0.3599 | -0.0291 | -7.48 | 0.338 | 0.3912 | 0.338 | 70292 |
| 1738362000 | 0.389 | -0.002302 | -0.59 | 0.4 | 0.42 | 0.3647 | 161526 |
| 1738276080 | 0.391302 | 0.013742 | 3.64 | 0.37 | 0.392 | 0.37 | 158232 |
| 1738189740 | 0.37756 | -0.006862 | -1.79 | 0.405 | 0.405 | 0.35 | 82832 |
| 1738103280 | 0.384422 | 0.009422 | 2.51 | 0.369627 | 0.40065 | 0.356 | 99414 |
| 1738016820 | 0.375 | 0.0305001 | 8.85 | 0.391 | 0.49 | 0.3375 | 459931 |
| 1737757440 | 0.3444999 | 0.0844999 | 32.50 | 0.26 | 0.38 | 0.26 | 610948 |
| 1737671220 | 0.26 | 0.00475 | 1.86 | 0.25424 | 0.26325 | 0.2475 | 90923 |
| 1737584640 | 0.25525 | -0.00285 | -1.10 | 0.294 | 0.294 | 0.245 | 44141 |
| 1737498540 | 0.2581 | -0.0154 | -5.63 | 0.26 | 0.282386 | 0.2581 | 125394 |
| 1737152880 | 0.2735 | 0.0135 | 5.19 | 0.26 | 0.28 | 0.26 | 57969 |
| 1737066420 | 0.26 | -0.0175 | -6.31 | 0.26 | 0.281 | 0.258 | 39890 |
| 1736979720 | 0.2775 | -0.0125 | -4.31 | 0.29 | 0.2902 | 0.2536379 | 113600 |
| 1736893380 | 0.29 | 0.0325 | 12.62 | 0.26392 | 0.29 | 0.26 | 238697 |
| 1736806800 | 0.2575 | 0.0113 | 4.59 | 0.25 | 0.266 | 0.2424 | 110005 |
| 1736547720 | 0.2462 | 0.0412001 | 20.10 | 0.24 | 0.2661 | 0.216 | 217251 |
| 1736375340 | 0.2049999 | -0.0137 | -6.26 | 0.214 | 0.2257 | 0.2049999 | 94053 |
| 1736288940 | 0.2187 | -0.0109 | -4.75 | 0.225 | 0.23 | 0.214 | 82686 |
| 1736202360 | 0.2296 | -0.0014 | -0.61 | 0.2202 | 0.2438 | 0.2202 | 42023 |
| 1735942980 | 0.231 | -0.01014 | -4.21 | 0.25 | 0.2532 | 0.2 | 71200 |
| 1735856700 | 0.24114 | 0.00744 | 3.18 | 0.25 | 0.25 | 0.219 | 67166 |
| 1735683960 | 0.2337 | 0.0127 | 5.75 | 0.209 | 0.2485 | 0.209 | 136253 |
| 1735597740 | 0.221 | -0.01297 | -5.54 | 0.225 | 0.255 | 0.2082 | 90813 |
| 1735338000 | 0.23397 | 0.00397 | 1.73 | 0.22835 | 0.239 | 0.2173 | 30223 |
| 1735252020 | 0.23 | 0.004 | 1.77 | 0.2093 | 0.249 | 0.2093 | 97365 |
| 1735078200 | 0.226 | -0.000858 | -0.38 | 0.226 | 0.235 | 0.22 | 68679 |
| 1734992400 | 0.226858 | -0.005602 | -2.41 | 0.23275 | 0.23275 | 0.2159 | 97433 |
| 1734733200 | 0.23246 | 0.00246 | 1.07 | 0.2159 | 0.24092 | 0.2159 | 111469 |
| 1734646800 | 0.23 | -0.010968 | -4.55 | 0.2399 | 0.2399 | 0.23 | 74093 |
| 1734560940 | 0.240968 | -0.000832 | -0.34 | 0.2679 | 0.2679 | 0.239886 | 54846 |
| 1734474360 | 0.2418 | 0.0029 | 1.21 | 0.241 | 0.2512 | 0.23 | 75954 |
| 1734388140 | 0.2389 | -0.002 | -0.83 | 0.2425 | 0.2425 | 0.2322 | 47016 |
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
