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 | -0.0425 | -8.5 | 0.5 | 0.5 | 0.4559 | 17500 | 0.47108438 | CS |
| 4 | 0.0881 | 23.8494856524 | 0.3694 | 0.5 | 0.3563 | 21072 | 0.44342636 | CS |
| 12 | 0.0128 | 2.87834495165 | 0.4447 | 0.55 | 0.3563 | 13459 | 0.44288917 | CS |
| 26 | -0.1735 | -27.4960380349 | 0.631 | 0.631 | 0.3563 | 9903 | 0.44878903 | CS |
| 52 | 0.3865 | 544.366197183 | 0.071 | 0.631 | 0.071 | 8849 | 0.44878903 | CS |
| 156 | 0.3865 | 544.366197183 | 0.071 | 0.631 | 0.071 | 7998 | 0.44878903 | CS |
| 260 | 0.4175 | 1043.75 | 0.04 | 0.631 | 0.026 | 36205 | 0.08932954 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.4575 | 0.0016 | 0.35 | 0.4575 | 0.4575 | 0.4575 | 240 |
| 1743110880 | 0.4559 | -0.0119 | -2.54 | 0.4559 | 0.4559 | 0.4559 | 2300 |
| 1743024540 | 0.4678 | -0.0222 | -4.53 | 0.4716 | 0.4716 | 0.46 | 41200 |
| 1742938140 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1742851740 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1742592540 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 9000 |
| 1742505960 | 0.49 | 0.0038 | 0.78 | 0.49 | 0.49 | 0.49 | 500 |
| 1742419200 | 0.4862 | 0.0127 | 2.68 | 0.4659 | 0.4862 | 0.4659 | 54990 |
| 1742333400 | 0.4735 | -0.0265 | -5.30 | 0.481 | 0.481 | 0.4735 | 16801 |
| 1742246400 | 0.5 | 0.0712 | 16.60 | 0.4445 | 0.5 | 0.4445 | 10551 |
| 1741987680 | 0.4288 | 0 | 0.00 | 0.4288 | 0.4288 | 0.4288 | 26999 |
| 1741901340 | 0.4288 | 0.0188001 | 4.59 | 0.4288 | 0.4288 | 0.4288 | 5006 |
| 1741814400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1741728000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1741641600 | 0.4099999 | -0.0546 | -11.75 | 0.456 | 0.46 | 0.4 | 56500 |
| 1741386000 | 0.4646 | 0.0326 | 7.55 | 0.46 | 0.5 | 0.4575 | 41000 |
| 1741300140 | 0.432 | 0.0678 | 18.62 | 0.415 | 0.44 | 0.415 | 27600 |
| 1741213440 | 0.3642 | 0.0079 | 2.22 | 0.38 | 0.38 | 0.3642 | 15000 |
| 1741126800 | 0.3563 | -0.0237 | -6.24 | 0.3563 | 0.3563 | 0.3563 | 1000 |
| 1741040760 | 0.38 | 0.0071 | 1.90 | 0.45 | 0.45 | 0.3792 | 24500 |
| 1740781260 | 0.3729 | -0.0271 | -6.78 | 0.3694 | 0.3729 | 0.3694 | 4200 |
| 1740695340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 7500 |
| 1740608400 | 0.4 | 0.01 | 2.56 | 0.405 | 0.405 | 0.4 | 1400 |
| 1740522480 | 0.39 | -0.11 | -22.00 | 0.39 | 0.39 | 0.39 | 3000 |
| 1740435600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740176400 | 0.5 | 0.04 | 8.70 | 0.5 | 0.5 | 0.5 | 1055 |
| 1740090540 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1740004140 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1739917740 | 0.46 | 0.0011 | 0.24 | 0.4632 | 0.55 | 0.46 | 8150 |
| 1739571720 | 0.4589 | 0 | 0.00 | 0.4589 | 0.4589 | 0.4589 | 0 |
| 1739485320 | 0.4589 | 0 | 0.00 | 0.4589 | 0.4589 | 0.4589 | 0 |
| 1739398920 | 0.4589 | -0.0005 | -0.11 | 0.4589 | 0.4589 | 0.4589 | 4186 |
| 1739312400 | 0.4594 | 0 | 0.00 | 0.4594 | 0.4594 | 0.4594 | 0 |
| 1739226000 | 0.4594 | 0.0373 | 8.84 | 0.4584 | 0.4594 | 0.45 | 9700 |
| 1738967160 | 0.4221 | -0.0079 | -1.84 | 0.4221 | 0.4221 | 0.4221 | 100 |
| 1738880880 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738794480 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738708080 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 2500 |
| 1738621680 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1738362480 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1738276080 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 300 |
| 1738189620 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738103220 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738016820 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1737757620 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1737671220 | 0.415 | -0.0297 | -6.68 | 0.415 | 0.415 | 0.415 | 1000 |
| 1737584940 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1737498540 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1737152940 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1737066540 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736980140 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736893740 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736807340 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736548140 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736375340 | 0.4447 | 0 | 0.00 | 0.4447 | 0.4447 | 0.4447 | 0 |
| 1736288940 | 0.4447 | -0.016 | -3.47 | 0.4447 | 0.4447 | 0.4447 | 800 |
| 1736202300 | 0.4607 | 0 | 0.00 | 0.4607 | 0.4607 | 0.4607 | 0 |
| 1735943100 | 0.4607 | 0 | 0.00 | 0.4607 | 0.4607 | 0.4607 | 0 |
| 1735856700 | 0.4607 | 0 | 0.00 | 0.4607 | 0.4607 | 0.4607 | 2000 |
| 1735651800 | 0.4607 | 0 | 0.00 | 0.4607 | 0.4607 | 0.4607 | 0 |
| 1735565400 | 0.4607 | 0 | 0.00 | 0.4607 | 0.4607 | 0.4607 | 0 |
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
