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 | -0.149 | -29.8 | 0.5 | 0.64 | 0.351 | 2651 | 0.54320125 | CS |
| 4 | -0.159 | -31.1764705882 | 0.51 | 0.64 | 0.351 | 6557 | 0.51085705 | CS |
| 12 | -0.2304 | -39.6284829721 | 0.5814 | 0.75 | 0.0121 | 6085 | 0.48562851 | CS |
| 26 | -0.4759 | -57.5523037852 | 0.8269 | 0.87 | 0.0007 | 5097 | 0.51912231 | CS |
| 52 | -0.4759 | -57.5523037852 | 0.8269 | 0.87 | 0.0007 | 5097 | 0.51912231 | CS |
| 156 | -0.4759 | -57.5523037852 | 0.8269 | 0.87 | 0.0007 | 5097 | 0.51912231 | CS |
| 260 | -0.4759 | -57.5523037852 | 0.8269 | 0.87 | 0.0007 | 5097 | 0.51912231 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.351 | -0.1357 | -27.88 | 0.351 | 0.351 | 0.351 | 422 |
| 1739485320 | 0.4867 | -0.1243 | -20.34 | 0.64 | 0.64 | 0.47 | 664 |
| 1739398920 | 0.611 | 0.1201 | 24.47 | 0.5 | 0.611 | 0.5 | 4621 |
| 1739312940 | 0.4909 | -0.0091 | -1.82 | 0.51 | 0.51 | 0.4839 | 5059 |
| 1739226000 | 0.5 | 0.0021 | 0.42 | 0.5 | 0.5 | 0.5 | 259 |
| 1738966800 | 0.4979 | 0 | 0.00 | 0.4979 | 0.4979 | 0.4979 | 0 |
| 1738880400 | 0.4979 | 0.0349 | 7.54 | 0.498 | 0.498 | 0.4979 | 1145 |
| 1738794000 | 0.463 | -0.027 | -5.51 | 0.463 | 0.463 | 0.463 | 725 |
| 1738708080 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.4795 | 21587 |
| 1738621740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5324 |
| 1738362480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738276080 | 0.5 | -0.018 | -3.47 | 0.52 | 0.52 | 0.4982 | 1947 |
| 1738189740 | 0.518 | -0.102 | -16.45 | 0.5 | 0.518 | 0.5 | 2063 |
| 1738103280 | 0.62 | 0.07 | 12.73 | 0.63 | 0.63 | 0.62 | 593 |
| 1738016820 | 0.55 | 0.03 | 5.77 | 0.51 | 0.55 | 0.51 | 2843 |
| 1737757620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737671220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 3270 |
| 1737584640 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 6211 |
| 1737498540 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 44962 |
| 1737152880 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 3642 |
| 1737066420 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 625 |
| 1736979720 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 456 |
| 1736893380 | 0.51 | 0.0083 | 1.65 | 0.49 | 0.51 | 0.49 | 25420 |
| 1736806800 | 0.5017 | 0.0284 | 6.00 | 0.505 | 0.505 | 0.5017 | 3876 |
| 1736547720 | 0.4733 | -0.0267 | -5.34 | 0.4733 | 0.4733 | 0.4733 | 451 |
| 1736375340 | 0.5 | 0.0523 | 11.68 | 0.5 | 0.5 | 0.4674 | 12882 |
| 1736288940 | 0.4477 | -0.0723 | -13.90 | 0.5 | 0.5 | 0.4477 | 2018 |
| 1736202360 | 0.52 | 0.0409 | 8.54 | 0.65 | 0.65 | 0.52 | 3221 |
| 1735942980 | 0.4791 | 0.0391 | 8.89 | 0.04 | 0.65 | 0.04 | 2199 |
| 1735856700 | 0.44 | -0.0139 | -3.06 | 0.5 | 0.5 | 0.44 | 2587 |
| 1735683960 | 0.4539 | 0.0039 | 0.87 | 0.4187 | 0.5 | 0.37 | 31720 |
| 1735597740 | 0.45 | 0.09 | 25.00 | 0.36 | 0.45 | 0.36 | 8672 |
| 1735338000 | 0.36 | -0.39 | -52.00 | 0.56 | 0.645 | 0.36 | 5431 |
| 1735252020 | 0.75 | 0.35 | 87.50 | 0.4 | 0.75 | 0.0121 | 3991 |
| 1735078200 | 0.4 | -0.0179 | -4.28 | 0.4 | 0.4 | 0.4 | 344 |
| 1734992400 | 0.4179 | 0.0179 | 4.47 | 0.4179 | 0.4179 | 0.4179 | 469 |
| 1734733200 | 0.4 | -0.0332 | -7.66 | 0.4332 | 0.45 | 0.4 | 2212 |
| 1734646800 | 0.4332 | 0.0157 | 3.76 | 0.4266 | 0.4332 | 0.42 | 3465 |
| 1734560940 | 0.4175 | -0.0325 | -7.22 | 0.455 | 0.455 | 0.4175 | 4481 |
| 1734474360 | 0.45 | 0.01 | 2.27 | 0.44475 | 0.5455 | 0.4351 | 6946 |
| 1734388140 | 0.44 | -0.11 | -20.00 | 0.46 | 0.46 | 0.43005 | 5406 |
| 1734128940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4215 |
| 1734042480 | 0.55 | 0.1027 | 22.96 | 0.5164 | 0.55 | 0.5164 | 5485 |
| 1733955900 | 0.4473 | -0.0037 | -0.82 | 0.46 | 0.46 | 0.4473 | 853 |
| 1733869200 | 0.451 | -0.049 | -9.80 | 0.5 | 0.5 | 0.451 | 5271 |
| 1733782800 | 0.5 | 0.0457 | 10.06 | 0.5 | 0.5 | 0.45 | 5694 |
| 1733523600 | 0.4543 | -0.0437 | -8.78 | 0.42 | 0.5084999 | 0.4 | 9680 |
| 1733437500 | 0.498 | 0.0625 | 14.35 | 0.498 | 0.5 | 0.49 | 3355 |
| 1733350980 | 0.4355 | 0.0426 | 10.84 | 0.38 | 0.4355 | 0.38 | 2478 |
| 1733264700 | 0.3929 | -0.0171 | -4.17 | 0.37 | 0.3929 | 0.37 | 3369 |
| 1733178180 | 0.4099999 | -0.04525 | -9.94 | 0.0121 | 0.4099999 | 0.0121 | 5712 |
| 1732919340 | 0.45525 | 0 | 0.00 | 0.45525 | 0.45525 | 0.45525 | 0 |
| 1732746540 | 0.45525 | 0.00525 | 1.17 | 0.49 | 0.49 | 0.4 | 3791 |
| 1732660140 | 0.45 | -0.05 | -10.00 | 0.45 | 0.45 | 0.45 | 21986 |
| 1732573560 | 0.5 | -0.08 | -13.79 | 0.5699999 | 0.5699999 | 0.5 | 4415 |
| 1732314000 | 0.58 | 0.5793 | 82,757.14 | 0.5814 | 0.5814 | 0.58 | 2250 |
| 1732227900 | 0.0007 | -0.602 | -99.88 | 0.6045 | 0.6045 | 0.0007 | 2053 |
| 1732141740 | 0.6027 | 0.0027 | 0.45 | 0.6 | 0.6027 | 0.6 | 2707 |
| 1732054800 | 0.6 | -0.1 | -14.29 | 0.6309 | 0.6309 | 0.6 | 8231 |
| 1731968460 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 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
