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 | -0.0115 | -21.6981132075 | 0.053 | 0.055 | 0.0405 | 60052 | 0.04616018 | CS |
| 4 | 0.01574 | 61.102484472 | 0.02576 | 0.0662 | 0.02576 | 188808 | 0.04408376 | CS |
| 12 | 0.0255 | 159.375 | 0.016 | 0.0662 | 0.0153 | 179750 | 0.0293263 | CS |
| 26 | 0.0153 | 58.3969465649 | 0.0262 | 0.0662 | 0.015 | 169141 | 0.02643429 | CS |
| 52 | -0.0035 | -7.77777777778 | 0.045 | 0.0845 | 0.015 | 136293 | 0.03170311 | CS |
| 156 | -0.2215 | -84.2205323194 | 0.263 | 0.5395 | 0.015 | 215934 | 0.18039763 | CS |
| 260 | -0.1485 | -78.1578947368 | 0.19 | 0.6419 | 0.015 | 227649 | 0.21861664 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.0415 | 0.001 | 2.47 | 0.0405 | 0.0415 | 0.0405 | 6800 |
| 1741213440 | 0.0405 | -0.00435 | -9.70 | 0.0443 | 0.0443 | 0.0405 | 34565 |
| 1741126800 | 0.04485 | -0.0009 | -1.97 | 0.04575 | 0.046015 | 0.04485 | 60778 |
| 1741040760 | 0.04575 | -0.00105 | -2.24 | 0.0461 | 0.05 | 0.04575 | 36899 |
| 1740781260 | 0.0468 | -0.0082 | -14.91 | 0.05 | 0.055 | 0.0455 | 145712 |
| 1740695340 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.05 | 22306 |
| 1740608400 | 0.053 | 0.0031 | 6.21 | 0.0431 | 0.053 | 0.0431 | 69424 |
| 1740522480 | 0.0499 | 0 | 0.00 | 0.05 | 0.054 | 0.0499 | 54543 |
| 1740435600 | 0.0499 | -0.0001 | -0.20 | 0.056 | 0.0662 | 0.0499 | 415749 |
| 1740176400 | 0.05 | -0.0022 | -4.21 | 0.0535 | 0.057 | 0.0480999 | 262001 |
| 1740090480 | 0.0522 | 0.0022 | 4.40 | 0.0460599 | 0.0522 | 0.0460599 | 37083 |
| 1740003960 | 0.05 | 0.0025 | 5.26 | 0.0405 | 0.0512 | 0.0405 | 385298 |
| 1739917740 | 0.0475 | 0.0055 | 13.10 | 0.042 | 0.0475 | 0.0405 | 81909 |
| 1739572020 | 0.042 | -0.00055 | -1.29 | 0.04 | 0.0468 | 0.04 | 271513 |
| 1739485320 | 0.04255 | 0.00105 | 2.53 | 0.0395 | 0.0451 | 0.0395 | 635330 |
| 1739398920 | 0.0415 | 0.0065 | 18.57 | 0.036 | 0.0484 | 0.036 | 565494 |
| 1739312940 | 0.035 | -0.0015 | -4.11 | 0.0301 | 0.03635 | 0.03 | 169739 |
| 1739226000 | 0.0365 | 0.0006 | 1.67 | 0.03444 | 0.0374 | 0.0320999 | 96711 |
| 1738967160 | 0.0359 | 0.00678 | 23.28 | 0.0285 | 0.0359 | 0.0285 | 75839 |
| 1738880400 | 0.02912 | 0.00212 | 7.85 | 0.02576 | 0.03036 | 0.02576 | 166462 |
| 1738794000 | 0.027 | 0.00225 | 9.09 | 0.0183 | 0.0274 | 0.0183 | 217774 |
| 1738708080 | 0.02475 | 0.0054701 | 28.37 | 0.02086 | 0.025 | 0.019 | 38620 |
| 1738621740 | 0.0192799 | -0.00472 | -19.67 | 0.023 | 0.0235 | 0.0192799 | 99776 |
| 1738362000 | 0.024 | -0.0012 | -4.76 | 0.0242 | 0.0242 | 0.024 | 23001 |
| 1738276080 | 0.0252 | 0.0025 | 11.01 | 0.023 | 0.0252 | 0.0227 | 32763 |
| 1738189740 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 2127 |
| 1738103280 | 0.0227 | -0.0011 | -4.62 | 0.0226 | 0.0248 | 0.0226 | 37122 |
| 1738016820 | 0.0238 | -0.0023 | -8.81 | 0.0252 | 0.0271 | 0.0225 | 203922 |
| 1737757440 | 0.0261 | 0.00258 | 10.97 | 0.02 | 0.0261 | 0.02 | 616119 |
| 1737671220 | 0.02352 | 0.00292 | 14.17 | 0.020145 | 0.02352 | 0.02 | 129931 |
| 1737584640 | 0.0206 | 0.00246 | 13.56 | 0.0181 | 0.0206 | 0.017 | 416548 |
| 1737498540 | 0.01814 | -0.00011 | -0.60 | 0.018 | 0.01814 | 0.017 | 48396 |
| 1737152820 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1737066420 | 0.01825 | 0.000155 | 0.86 | 0.0182 | 0.01825 | 0.0182 | 4574 |
| 1736979720 | 0.018095 | 9.5E-5 | 0.53 | 0.018 | 0.01895 | 0.018 | 1520 |
| 1736893380 | 0.018 | -0.001 | -5.26 | 0.0181 | 0.018325 | 0.018 | 104602 |
| 1736806800 | 0.019 | 0 | 0.00 | 0.0181 | 0.019 | 0.0181 | 34864 |
| 1736547720 | 0.019 | 0.0008 | 4.40 | 0.0182 | 0.0191 | 0.0182 | 63127 |
| 1736375340 | 0.0182 | -0.00466 | -20.39 | 0.0222 | 0.0222 | 0.018 | 148587 |
| 1736288940 | 0.0228599 | 0.0033599 | 17.23 | 0.0221 | 0.02419 | 0.02 | 228460 |
| 1736202360 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02106 | 0.019 | 12221 |
| 1735942980 | 0.02 | 0.0014001 | 7.53 | 0.02 | 0.02 | 0.0185999 | 344500 |
| 1735856700 | 0.0185999 | 0.0012599 | 7.27 | 0.0173 | 0.0195 | 0.0173 | 10412 |
| 1735683960 | 0.01734 | 5.5E-5 | 0.32 | 0.02 | 0.02 | 0.0173 | 52850 |
| 1735597740 | 0.0172849 | -0.000965 | -5.29 | 0.0168 | 0.0199 | 0.0167 | 313845 |
| 1735338000 | 0.01825 | -0.00134 | -6.84 | 0.01935 | 0.02 | 0.01825 | 343101 |
| 1735252020 | 0.01959 | -0.00691 | -26.08 | 0.027 | 0.02799 | 0.0153 | 844942 |
| 1735078200 | 0.0265 | 0.0044 | 19.91 | 0.0187 | 0.0265 | 0.0187 | 144123 |
| 1734992400 | 0.0221 | 0.0022 | 11.06 | 0.0162999 | 0.0221 | 0.0161 | 342711 |
| 1734733200 | 0.0199 | 0.00245 | 14.04 | 0.0161 | 0.02 | 0.016 | 466101 |
| 1734646800 | 0.01745 | 0.0015 | 9.40 | 0.016 | 0.0199 | 0.016 | 277912 |
| 1734560940 | 0.01595 | -0.0017 | -9.63 | 0.01635 | 0.02 | 0.0153 | 302160 |
| 1734474360 | 0.01765 | 0.00175 | 11.01 | 0.0155 | 0.018825 | 0.0155 | 33047 |
| 1734388140 | 0.0159 | 0 | 0.00 | 0.0159 | 0.01795 | 0.0156 | 116807 |
| 1734128940 | 0.0159 | -0.0001 | -0.63 | 0.0159 | 0.01795 | 0.0159 | 43405 |
| 1734042480 | 0.016 | 0.0001 | 0.63 | 0.016 | 0.016 | 0.016 | 19173 |
| 1733955900 | 0.0159 | 0.0003 | 1.92 | 0.0158 | 0.01895 | 0.0158 | 41094 |
| 1733869200 | 0.0156 | -0.00125 | -7.42 | 0.015815 | 0.0172849 | 0.0156 | 189271 |
| 1733782800 | 0.01685 | -0.00135 | -7.42 | 0.018 | 0.018 | 0.0156 | 94273 |
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
