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 | 0.015224 | 2.54156928214 | 0.599 | 0.62 | 0.56955 | 28321 | 0.60024286 | CS |
| 4 | 0.013224 | 2.2003327787 | 0.601 | 0.661 | 0.53 | 54657 | 0.59885485 | CS |
| 12 | -0.095776 | -13.4895774648 | 0.71 | 0.8662 | 0.51 | 89640 | 0.6363378 | CS |
| 26 | -0.075776 | -10.9820289855 | 0.69 | 1.45 | 0.51 | 107584 | 0.83543436 | CS |
| 52 | 0.329224 | 115.517192982 | 0.285 | 1.45 | 0.255 | 81870 | 0.73775754 | CS |
| 156 | 0.550224 | 859.725 | 0.064 | 1.45 | 0.0478 | 45471 | 0.60059793 | CS |
| 260 | 0.583224 | 1881.36774194 | 0.031 | 1.45 | 0.0123 | 34558 | 0.48322262 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.614224 | -0.005676 | -0.92 | 0.61774 | 0.62 | 0.6 | 10381 |
| 1739485320 | 0.6199 | 0.04884 | 8.55 | 0.59 | 0.6199 | 0.59 | 49415 |
| 1739398920 | 0.57106 | -0.01394 | -2.38 | 0.575 | 0.575 | 0.56955 | 12618 |
| 1739312940 | 0.585 | -0.0084 | -1.42 | 0.596 | 0.596 | 0.58 | 38965 |
| 1739226000 | 0.5934 | -0.013 | -2.14 | 0.607 | 0.607 | 0.573 | 19939 |
| 1738967160 | 0.6064 | 0.0161 | 2.73 | 0.599 | 0.6064 | 0.575 | 20667 |
| 1738880400 | 0.5903 | -0.0097 | -1.62 | 0.5954 | 0.5954 | 0.5699 | 38872 |
| 1738794000 | 0.6 | 0.015 | 2.56 | 0.5796 | 0.605 | 0.5796 | 56729 |
| 1738708080 | 0.585 | 0.035 | 6.36 | 0.55 | 0.6242 | 0.55 | 100913 |
| 1738621740 | 0.55 | -0.028 | -4.84 | 0.5603 | 0.56136 | 0.53 | 69635 |
| 1738362000 | 0.578 | 0 | 0.00 | 0.58 | 0.59 | 0.578 | 14325 |
| 1738276080 | 0.578 | -0.002 | -0.34 | 0.578 | 0.5875 | 0.578 | 4909 |
| 1738189740 | 0.58 | -0.001 | -0.17 | 0.581 | 0.601 | 0.578028 | 62365 |
| 1738103280 | 0.581 | -0.01333 | -2.24 | 0.592 | 0.6065 | 0.581 | 38983 |
| 1738016820 | 0.59433 | -0.03501 | -5.56 | 0.576 | 0.6225 | 0.576 | 88420 |
| 1737757440 | 0.62934 | 0.01729 | 2.82 | 0.5823 | 0.6344999 | 0.581 | 105212 |
| 1737671220 | 0.61205 | 5.0E-5 | 0.01 | 0.6199 | 0.6253 | 0.605 | 54372 |
| 1737584640 | 0.612 | -0.0053 | -0.86 | 0.637 | 0.661 | 0.5810999 | 126643 |
| 1737498540 | 0.6173 | 0.0063 | 1.03 | 0.610734 | 0.6568 | 0.6018 | 49051 |
| 1737152880 | 0.611 | 0.0223 | 3.79 | 0.601 | 0.611 | 0.587615 | 86451 |
| 1737066420 | 0.5887 | -0.0383 | -6.11 | 0.61155 | 0.61155 | 0.5780999 | 153880 |
| 1736979720 | 0.627 | -0.008 | -1.26 | 0.635 | 0.6634 | 0.5602 | 194875 |
| 1736893380 | 0.635 | -0.0412 | -6.09 | 0.65 | 0.65 | 0.61 | 68997 |
| 1736806800 | 0.6762 | -0.0238 | -3.40 | 0.687 | 0.71501 | 0.655104 | 108284 |
| 1736547720 | 0.7 | 0.0085 | 1.23 | 0.714 | 0.75 | 0.68 | 34297 |
| 1736375340 | 0.6915 | 0.0163 | 2.41 | 0.6828999 | 0.7045 | 0.68 | 71691 |
| 1736288940 | 0.6752 | -0.0363 | -5.10 | 0.7259 | 0.7417 | 0.6752 | 36038 |
| 1736202360 | 0.7115 | 0.01865 | 2.69 | 0.7 | 0.7115 | 0.679 | 129906 |
| 1735942980 | 0.69285 | 0.04285 | 6.59 | 0.65 | 0.72 | 0.65 | 108269 |
| 1735856700 | 0.65 | 0.08297 | 14.63 | 0.578 | 0.658935 | 0.578 | 82492 |
| 1735683960 | 0.56703 | -0.03297 | -5.50 | 0.598 | 0.61 | 0.55 | 129237 |
| 1735597740 | 0.6 | 0 | 0.00 | 0.5925 | 0.618 | 0.5925 | 44530 |
| 1735338000 | 0.6 | 0 | 0.00 | 0.6068 | 0.622 | 0.5998 | 123995 |
| 1735252020 | 0.6 | 0.0075 | 1.27 | 0.5925 | 0.66 | 0.59 | 169514 |
| 1735078200 | 0.5925 | 0.02845 | 5.04 | 0.58175 | 0.6172 | 0.5786 | 132635 |
| 1734992400 | 0.56405 | 0.00335 | 0.60 | 0.5957 | 0.5957 | 0.547 | 210722 |
| 1734733200 | 0.5607 | -0.0493 | -8.08 | 0.61 | 0.627 | 0.55958 | 276138 |
| 1734646800 | 0.61 | 0.078 | 14.66 | 0.53 | 0.61 | 0.51 | 358839 |
| 1734560940 | 0.532 | -0.0685 | -11.41 | 0.601 | 0.61 | 0.532 | 99535 |
| 1734474360 | 0.6005 | 0.0025 | 0.42 | 0.598 | 0.608 | 0.533864 | 287550 |
| 1734388140 | 0.598 | -0.112 | -15.77 | 0.706 | 0.71 | 0.5945 | 231921 |
| 1734128940 | 0.71 | 0.0023 | 0.32 | 0.6997 | 0.71 | 0.6655 | 105927 |
| 1734042480 | 0.7077 | -0.0118 | -1.64 | 0.72 | 0.72 | 0.7057 | 11902 |
| 1733955900 | 0.7195 | -0.00527 | -0.73 | 0.7109 | 0.7299 | 0.71 | 31472 |
| 1733869200 | 0.72477 | 0.0347701 | 5.04 | 0.6899999 | 0.7395 | 0.6899999 | 5742 |
| 1733782800 | 0.6899999 | -0.0988 | -12.53 | 0.77005 | 0.7966 | 0.6899999 | 70305 |
| 1733523600 | 0.7887999 | -0.0271 | -3.32 | 0.835 | 0.840185 | 0.75945 | 59722 |
| 1733437500 | 0.8159 | -0.043 | -5.01 | 0.8479 | 0.8479 | 0.805 | 46546 |
| 1733350980 | 0.8589 | 0.0269 | 3.23 | 0.8336 | 0.8589 | 0.805 | 16937 |
| 1733264700 | 0.832 | -0.018 | -2.12 | 0.85 | 0.859 | 0.8199999 | 22663 |
| 1733178180 | 0.85 | -0.0122 | -1.41 | 0.8169999 | 0.85579 | 0.8169999 | 100480 |
| 1732918200 | 0.8622 | 0.1105 | 14.70 | 0.8199999 | 0.8662 | 0.8087 | 192955 |
| 1732746540 | 0.7517 | 0.0217 | 2.97 | 0.73 | 0.76158 | 0.699 | 43540 |
| 1732660140 | 0.73 | -0.00285 | -0.39 | 0.7328 | 0.7332 | 0.7122 | 19982 |
| 1732573560 | 0.73285 | 0.0307501 | 4.38 | 0.7 | 0.7372 | 0.6878 | 35862 |
| 1732314000 | 0.7020999 | -0.0456 | -6.10 | 0.71 | 0.71 | 0.6636 | 74326 |
| 1732227900 | 0.7477 | 0.0236 | 3.26 | 0.74091 | 0.7702 | 0.7196 | 15827 |
| 1732141740 | 0.7241 | -0.0408 | -5.33 | 0.7422 | 0.78 | 0.71836 | 34249 |
| 1732054800 | 0.7649 | 0.0249 | 3.36 | 0.75 | 0.78912 | 0.7422 | 87570 |
| 1731968640 | 0.74 | 0.07 | 10.45 | 0.6575 | 0.77196 | 0.6439 | 189810 |
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
