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 | -0.009 | -1.96078431373 | 0.459 | 0.459 | 0.428 | 1889 | 0.43620757 | CS |
| 4 | 0.03 | 7.14285714286 | 0.42 | 0.74 | 0.33 | 8457 | 0.51062248 | CS |
| 12 | -0.02 | -4.25531914894 | 0.47 | 0.74 | 0.33 | 6581 | 0.4949824 | CS |
| 26 | 0.0707 | 18.6395992618 | 0.3793 | 0.74 | 0.27 | 5260 | 0.46963146 | CS |
| 52 | 0.0438 | 10.7828655835 | 0.4062 | 0.74 | 0.002 | 4361 | 0.43855934 | CS |
| 156 | -0.11 | -19.6428571429 | 0.56 | 2.56 | 0.002 | 4437 | 0.45193594 | CS |
| 260 | -0.11 | -19.6428571429 | 0.56 | 2.56 | 0.002 | 4437 | 0.45193594 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.45 | 0.022 | 5.14 | 0.45 | 0.45 | 0.45 | 1325 |
| 1743110880 | 0.428 | -0.031 | -6.75 | 0.428 | 0.428 | 0.428 | 2777 |
| 1743024540 | 0.459 | 0.129 | 39.09 | 0.459 | 0.459 | 0.459 | 1000 |
| 1742937600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1742851200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1742592000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1742505600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1742419200 | 0.33 | -0.41 | -55.41 | 0.74 | 0.74 | 0.33 | 4546 |
| 1742333400 | 0.74 | 0 | 0.00 | 0.45 | 0.74 | 0.45 | 3801 |
| 1742246880 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1741987680 | 0.74 | 0.3716 | 100.87 | 0.45 | 0.74 | 0.45 | 31000 |
| 1741900800 | 0.3684 | 0 | 0.00 | 0.3684 | 0.3684 | 0.3684 | 0 |
| 1741814400 | 0.3684 | 0 | 0.00 | 0.3684 | 0.3684 | 0.3684 | 0 |
| 1741728000 | 0.3684 | 0 | 0.00 | 0.3684 | 0.3684 | 0.3684 | 0 |
| 1741641600 | 0.3684 | -0.0203 | -5.22 | 0.3684 | 0.3684 | 0.3684 | 3000 |
| 1741386000 | 0.3887 | 0.0087 | 2.29 | 0.3887 | 0.3887 | 0.3887 | 3000 |
| 1741300140 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5051 |
| 1741213440 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 3000 |
| 1741126800 | 0.37 | -0.05 | -11.90 | 0.3741 | 0.3845 | 0.37 | 35750 |
| 1741040760 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 100 |
| 1740781740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740695340 | 0.4 | -0.065 | -13.98 | 0.4 | 0.4 | 0.4 | 2850 |
| 1740608400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1740522000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1740435600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1740176400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1740090000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1740003600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739917200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739571600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739485200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739398800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739312400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1739226000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1510 |
| 1738966800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1738880400 | 0.465 | 0.0599 | 14.79 | 0.465 | 0.465 | 0.465 | 500 |
| 1738794480 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738708080 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738621680 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738362480 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738276080 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738189680 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1738103280 | 0.4051 | -0.0046 | -1.12 | 0.42 | 0.42 | 0.4 | 11000 |
| 1738016520 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737757320 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737670920 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737584520 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737498120 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737152520 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1737066120 | 0.4097 | 0 | 0.00 | 0.4097 | 0.4097 | 0.4097 | 0 |
| 1736979720 | 0.4097 | -0.0603 | -12.83 | 0.4097 | 0.4097 | 0.4097 | 1000 |
| 1736893560 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736807160 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736547960 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736375160 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736288760 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736202360 | 0.47 | 0.0214 | 4.77 | 0.47 | 0.47 | 0.47 | 2000 |
| 1735943100 | 0.4486 | 0 | 0.00 | 0.4486 | 0.4486 | 0.4486 | 0 |
| 1735856700 | 0.4486 | 0.0054 | 1.22 | 0.4486 | 0.4486 | 0.4486 | 4000 |
| 1735651800 | 0.4432 | 0 | 0.00 | 0.4432 | 0.4432 | 0.4432 | 0 |
| 1735565400 | 0.4432 | 0 | 0.00 | 0.4432 | 0.4432 | 0.4432 | 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
