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 | 0.0395 | 11.6005873715 | 0.3405 | 0.415 | 0.3405 | 3736 | 0.38044547 | CS |
| 4 | -0.29985 | -44.1053173494 | 0.67985 | 0.7811 | 0.33 | 6925 | 0.41926455 | CS |
| 12 | -0.43 | -53.0864197531 | 0.81 | 0.85 | 0.33 | 7808 | 0.6347456 | CS |
| 26 | 0.094 | 32.8671328671 | 0.286 | 0.89 | 0.26 | 9376 | 0.59404154 | CS |
| 52 | 0.26 | 216.666666667 | 0.12 | 0.89 | 0.12 | 11250 | 0.46083177 | CS |
| 156 | 0.26 | 216.666666667 | 0.12 | 0.89 | 0.12 | 11250 | 0.46083177 | CS |
| 260 | 0.26 | 216.666666667 | 0.12 | 0.89 | 0.12 | 11250 | 0.46083177 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 3000 |
| 1732227900 | 0.37 | 0.019 | 5.41 | 0.3405 | 0.37 | 0.3405 | 845 |
| 1732141740 | 0.351 | -0.029 | -7.63 | 0.351 | 0.351 | 0.351 | 351 |
| 1732054800 | 0.38 | -0.0175 | -4.40 | 0.4 | 0.4 | 0.38 | 12943 |
| 1731968640 | 0.3975 | 0.057 | 16.74 | 0.3405 | 0.415 | 0.3405 | 1540 |
| 1731709260 | 0.3405 | -0.1795 | -34.52 | 0.441 | 0.6 | 0.33 | 70195 |
| 1731622800 | 0.52 | 0 | 0.00 | 0.53798 | 0.53798 | 0.52 | 5102 |
| 1731536760 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 525 |
| 1731450480 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 867 |
| 1731363600 | 0.55 | -0.045 | -7.56 | 0.55 | 0.55 | 0.55 | 1031 |
| 1731104940 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1731018540 | 0.595 | -0.055 | -8.46 | 0.65 | 0.65 | 0.56 | 7650 |
| 1730932080 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730845680 | 0.65 | 0.09 | 16.07 | 0.56 | 0.7811 | 0.56 | 8842 |
| 1730759160 | 0.56 | -0.0099 | -1.74 | 0.5699 | 0.5699 | 0.56 | 1138 |
| 1730496420 | 0.5699 | -0.0601 | -9.54 | 0.63 | 0.63 | 0.5699 | 3695 |
| 1730409780 | 0.63 | 0.02 | 3.28 | 0.65495 | 0.65495 | 0.5975 | 1550 |
| 1730323500 | 0.61 | -0.1499 | -19.73 | 0.5502 | 0.61 | 0.5502 | 1481 |
| 1730237280 | 0.7599 | 0.1602 | 26.71 | 0.6 | 0.7599 | 0.6 | 320 |
| 1730150880 | 0.5997 | -0.1603 | -21.09 | 0.67985 | 0.67985 | 0.5997 | 3578 |
| 1729891500 | 0.76 | -0.02 | -2.56 | 0.7729 | 0.7729 | 0.76 | 7135 |
| 1729805340 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1729718940 | 0.78 | 0.195 | 33.33 | 0.7792 | 0.78 | 0.7792 | 3000 |
| 1729632300 | 0.585 | -0.065 | -10.00 | 0.585 | 0.585 | 0.585 | 173 |
| 1729545600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 327 |
| 1729286400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729200000 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 213 |
| 1729114080 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729027680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 104 |
| 1728941220 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1374 |
| 1728681900 | 0.7 | -0.1045 | -12.99 | 0.75 | 0.75 | 0.7 | 4126 |
| 1728595200 | 0.8045 | 0 | 0.00 | 0.8045 | 0.8045 | 0.8045 | 0 |
| 1728508800 | 0.8045 | 0.0745 | 10.21 | 0.81 | 0.81 | 0.6801 | 1090 |
| 1728422400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728336000 | 0.73 | 0.065 | 9.77 | 0.6575 | 0.7316 | 0.6525 | 8044 |
| 1728077220 | 0.665 | -0.0005 | -0.08 | 0.665 | 0.665 | 0.665 | 1013 |
| 1727990760 | 0.6655 | -0.1245 | -15.76 | 0.825 | 0.848 | 0.6555 | 18700 |
| 1727904000 | 0.79 | 0.03 | 3.95 | 0.7528 | 0.81 | 0.7528 | 12855 |
| 1727818140 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 5047 |
| 1727731380 | 0.76 | 0.0587 | 8.37 | 0.7002 | 0.76 | 0.7002 | 6201 |
| 1727472000 | 0.7013 | -0.0697 | -9.04 | 0.7338 | 0.77 | 0.6976 | 14509 |
| 1727386200 | 0.771 | 0.071 | 10.14 | 0.7719 | 0.7719 | 0.771 | 5514 |
| 1727299200 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7719 | 0.6899999 | 12826 |
| 1727212800 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7718 | 0.6899999 | 11164 |
| 1727126940 | 0.7 | 0 | 0.00 | 0.774 | 0.774 | 0.7 | 13802 |
| 1726867200 | 0.7 | -0.04 | -5.41 | 0.77 | 0.77 | 0.7 | 14000 |
| 1726781220 | 0.74 | 0.04 | 5.71 | 0.775 | 0.775 | 0.6899999 | 6204 |
| 1726694460 | 0.7 | 0 | 0.00 | 0.775 | 0.775 | 0.7 | 9215 |
| 1726608240 | 0.7 | -0.1189 | -14.52 | 0.72 | 0.74 | 0.6999 | 25016 |
| 1726521720 | 0.8189 | 0.1249001 | 18.00 | 0.8 | 0.8189 | 0.8 | 5402 |
| 1726262940 | 0.6939999 | -0.046 | -6.22 | 0.72 | 0.8199999 | 0.653 | 8365 |
| 1726176540 | 0.74 | 0 | 0.00 | 0.8294 | 0.8294 | 0.74 | 5980 |
| 1726090140 | 0.74 | -0.01 | -1.33 | 0.8295 | 0.8295 | 0.7399 | 16243 |
| 1726003500 | 0.75 | 0 | 0.00 | 0.7050999 | 0.8295 | 0.7050999 | 8038 |
| 1725917160 | 0.75 | 0.02 | 2.74 | 0.8398 | 0.8398 | 0.75 | 15000 |
| 1725658020 | 0.73 | -0.059 | -7.48 | 0.74 | 0.839 | 0.6659 | 5844 |
| 1725571440 | 0.789 | 0.0096 | 1.23 | 0.839 | 0.839 | 0.789 | 5503 |
| 1725485040 | 0.7794 | -0.0106 | -1.34 | 0.78 | 0.85 | 0.70531 | 21096 |
| 1725398880 | 0.79 | 0.00505 | 0.64 | 0.81 | 0.81 | 0.734 | 8236 |
| 1725053340 | 0.78495 | 0.07495 | 10.56 | 0.6501 | 0.8 | 0.65 | 20525 |
| 1724966400 | 0.71 | -0.08 | -10.13 | 0.7899 | 0.7899 | 0.71 | 7801 |
| 1724880360 | 0.79 | 0.0849001 | 12.04 | 0.7050999 | 0.79 | 0.68 | 9302 |
| 1724794080 | 0.7050999 | 0.0650999 | 10.17 | 0.7554959 | 0.7959 | 0.7050999 | 8631 |
| 1724707740 | 0.64 | -0.18 | -21.95 | 0.705 | 0.7717 | 0.64 | 8680 |
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
