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 | -0.005 | -1.23762376238 | 0.404 | 0.41655 | 0.374 | 1958 | 0.40354917 | CS |
| 4 | -0.051 | -11.3333333333 | 0.45 | 0.45 | 0.374 | 2209 | 0.40264454 | CS |
| 12 | 0.0303 | 8.21806346623 | 0.3687 | 0.507 | 0.3687 | 2241 | 0.42316395 | CS |
| 26 | -0.3136 | -44.0078585462 | 0.7126 | 0.74 | 0.3687 | 3333 | 0.46576603 | CS |
| 52 | -0.3716 | -48.2221645471 | 0.7706 | 0.93 | 0.3687 | 3811 | 0.62775805 | CS |
| 156 | -3.064 | -88.4781980941 | 3.463 | 3.463 | 0.2803 | 12051 | 1.09712894 | CS |
| 260 | 0.2891 | 263.057324841 | 0.1099 | 4.6 | 0.0001 | 20752 | 1.33254094 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197280 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
| 1743110880 | 0.399 | 0.007 | 1.79 | 0.399 | 0.399 | 0.399 | 435 |
| 1743024540 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1742938140 | 0.392 | -0.023 | -5.54 | 0.4165499 | 0.4165499 | 0.392 | 3500 |
| 1742851200 | 0.415 | 0.011 | 2.72 | 0.374 | 0.415 | 0.374 | 3695 |
| 1742592540 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 200 |
| 1742505600 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1742419200 | 0.404 | 0.014 | 3.59 | 0.404 | 0.404 | 0.404 | 750 |
| 1742333400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 600 |
| 1742246880 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1741987680 | 0.39 | 0.003 | 0.78 | 0.4046 | 0.4046 | 0.39 | 3000 |
| 1741901280 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1741814880 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1741728480 | 0.387 | -0.02382 | -5.80 | 0.4043 | 0.414 | 0.38128 | 8868 |
| 1741641600 | 0.41082 | -0.00918 | -2.19 | 0.41082 | 0.41082 | 0.41082 | 1866 |
| 1741386000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 5000 |
| 1741300140 | 0.42 | 0.0056 | 1.35 | 0.42 | 0.422 | 0.42 | 2000 |
| 1741213440 | 0.4144 | 0.0078 | 1.92 | 0.4144 | 0.4144 | 0.4144 | 176 |
| 1741126800 | 0.4066 | -0.0024 | -0.59 | 0.4066 | 0.4066 | 0.4066 | 128 |
| 1741040760 | 0.4089999 | -0.007 | -1.68 | 0.4089999 | 0.4089999 | 0.4089999 | 301 |
| 1740781260 | 0.416 | -0.0125 | -2.92 | 0.45 | 0.45 | 0.416 | 2615 |
| 1740695340 | 0.4285 | 0.0145 | 3.50 | 0.4248 | 0.4285 | 0.4248 | 2000 |
| 1740608400 | 0.414 | 0.011 | 2.73 | 0.414 | 0.414 | 0.414 | 1660 |
| 1740522480 | 0.403 | 0 | 0.00 | 0.403 | 0.403 | 0.403 | 0 |
| 1740436080 | 0.403 | 0 | 0.00 | 0.403 | 0.403 | 0.403 | 0 |
| 1740176880 | 0.403 | 0 | 0.00 | 0.403 | 0.403 | 0.403 | 0 |
| 1740090480 | 0.403 | -0.027 | -6.28 | 0.403 | 0.403 | 0.403 | 229 |
| 1740004140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1739917740 | 0.43 | -0.0075 | -1.71 | 0.43 | 0.43 | 0.43 | 3697 |
| 1739572020 | 0.4375 | 0.0125 | 2.94 | 0.427 | 0.4375 | 0.427 | 850 |
| 1739485740 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1739399340 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1739312940 | 0.425 | -0.011 | -2.52 | 0.425 | 0.425 | 0.425 | 2502 |
| 1739226000 | 0.436 | 0.006 | 1.40 | 0.436 | 0.436 | 0.436 | 5000 |
| 1738967280 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 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 | -0.0206 | -4.57 | 0.45 | 0.45 | 0.43 | 2877 |
| 1738621740 | 0.4506 | 0.0206 | 4.79 | 0.396 | 0.4506 | 0.396 | 3933 |
| 1738362000 | 0.43 | -0.022 | -4.87 | 0.43 | 0.43 | 0.43 | 4800 |
| 1738276080 | 0.452 | -0.0195 | -4.14 | 0.452 | 0.452 | 0.452 | 586 |
| 1738189740 | 0.4715 | 0.0265 | 5.96 | 0.474 | 0.474 | 0.4595 | 3750 |
| 1738103040 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1738016640 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1737757440 | 0.445 | -0.055 | -11.00 | 0.507 | 0.507 | 0.445 | 1477 |
| 1737671220 | 0.5 | 0.0489 | 10.84 | 0.4723 | 0.5 | 0.4723 | 4650 |
| 1737584640 | 0.4511 | 0.0153 | 3.51 | 0.4511 | 0.4511 | 0.4511 | 1300 |
| 1737498540 | 0.4358 | 0.0638 | 17.15 | 0.4283 | 0.4358 | 0.4283 | 3130 |
| 1737152880 | 0.372 | -0.021 | -5.34 | 0.372 | 0.372 | 0.372 | 100 |
| 1737066000 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1736979600 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1736893200 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1736806800 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 655 |
| 1736547720 | 0.393 | 0.004746 | 1.22 | 0.391 | 0.3983 | 0.391 | 697 |
| 1736375340 | 0.388254 | -0.03184 | -7.58 | 0.388254 | 0.388254 | 0.388254 | 500 |
| 1736288760 | 0.420094 | 0 | 0.00 | 0.420094 | 0.420094 | 0.420094 | 0 |
| 1736202360 | 0.420094 | 0.039094 | 10.26 | 0.420094 | 0.420094 | 0.420094 | 1284 |
| 1735942980 | 0.381 | -0.0473 | -11.04 | 0.3687 | 0.387 | 0.3687 | 4123 |
| 1735856760 | 0.4283 | 0 | 0.00 | 0.4283 | 0.4283 | 0.4283 | 0 |
| 1735683960 | 0.4283 | 0.00436 | 1.03 | 0.4283 | 0.4283 | 0.42 | 875 |
| 1735597740 | 0.42394 | 0.00394 | 0.94 | 0.427 | 0.4315 | 0.42394 | 1338 |
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
