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 | -0.001489 | -0.186101737283 | 0.8001 | 0.8276 | 0.7854 | 18659 | 0.80845864 | CS |
| 4 | 0.041011 | 5.41327877508 | 0.7576 | 0.8276 | 0.752 | 27378 | 0.79054741 | CS |
| 12 | 0.032711 | 4.27092309701 | 0.7659 | 0.841 | 0.71067 | 26464 | 0.77501669 | CS |
| 26 | 0.089411 | 12.6073040045 | 0.7092 | 0.841 | 0.5998 | 22993 | 0.72983489 | CS |
| 52 | 0.098611 | 14.0872857143 | 0.7 | 0.85 | 0.5724 | 18665 | 0.70774993 | CS |
| 156 | -0.088889 | -10.0156619718 | 0.8875 | 1.34 | 0.4376 | 18637 | 0.69717398 | CS |
| 260 | 0.534303 | 202.151656401 | 0.264308 | 1.34 | 0.191 | 15882 | 0.68244005 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.798611 | -0.005889 | -0.73 | 0.8149999 | 0.8169 | 0.7854 | 28106 |
| 1735856700 | 0.8045 | -0.0205 | -2.48 | 0.825 | 0.8276 | 0.803 | 34856 |
| 1735683960 | 0.825 | 0.0100001 | 1.23 | 0.8244 | 0.825 | 0.8149999 | 2278 |
| 1735597740 | 0.8149999 | 0.0049999 | 0.62 | 0.80655 | 0.8149999 | 0.80655 | 8500 |
| 1735338000 | 0.81 | 0.01 | 1.25 | 0.8001 | 0.822271 | 0.8001 | 29000 |
| 1735252020 | 0.8 | -0.006 | -0.74 | 0.8199999 | 0.8199999 | 0.78 | 8069 |
| 1735078200 | 0.806 | 0.006 | 0.75 | 0.8 | 0.806 | 0.79 | 2650 |
| 1734992400 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8 | 0.795 | 4640 |
| 1734733200 | 0.795 | 0.0033 | 0.42 | 0.78 | 0.8 | 0.78 | 26300 |
| 1734646800 | 0.7917 | -0.0083 | -1.04 | 0.8055 | 0.81 | 0.7917 | 15464 |
| 1734560940 | 0.8 | 0.004 | 0.50 | 0.78839 | 0.8 | 0.7877499 | 41800 |
| 1734474360 | 0.796 | 0.036 | 4.74 | 0.811 | 0.811 | 0.79 | 3650 |
| 1734388140 | 0.76 | -0.0274 | -3.48 | 0.7685999 | 0.77 | 0.76 | 18580 |
| 1734128940 | 0.7874 | 0.0174 | 2.26 | 0.77 | 0.7925 | 0.77 | 66289 |
| 1734042480 | 0.77 | -0.005 | -0.65 | 0.77 | 0.785 | 0.77 | 50626 |
| 1733955900 | 0.775 | -0.025 | -3.13 | 0.8065 | 0.81 | 0.775 | 54717 |
| 1733869200 | 0.8 | 0.00577 | 0.73 | 0.796 | 0.8165 | 0.7936 | 57395 |
| 1733782800 | 0.79423 | 0.00423 | 0.54 | 0.797 | 0.81 | 0.79423 | 26957 |
| 1733523600 | 0.79 | 0.0218 | 2.84 | 0.7576 | 0.79 | 0.752 | 41041 |
| 1733437500 | 0.7682 | -0.0218 | -2.76 | 0.79 | 0.79 | 0.76 | 50610 |
| 1733350980 | 0.79 | 0.02 | 2.60 | 0.7655999 | 0.7905 | 0.7655999 | 5299 |
| 1733264700 | 0.77 | -0.0091 | -1.17 | 0.77 | 0.7805 | 0.75964 | 14026 |
| 1733178180 | 0.7791 | 0.0071 | 0.92 | 0.778 | 0.7791 | 0.7726 | 9313 |
| 1732918200 | 0.772 | 0.017 | 2.25 | 0.772 | 0.772 | 0.772 | 2400 |
| 1732746540 | 0.755 | -0.015 | -1.95 | 0.77 | 0.77 | 0.755 | 11860 |
| 1732660140 | 0.77 | -0.033 | -4.11 | 0.79 | 0.79 | 0.77 | 7840 |
| 1732573560 | 0.803 | 0.018 | 2.29 | 0.7798 | 0.8096 | 0.77875 | 12492 |
| 1732314000 | 0.785 | 0.019 | 2.48 | 0.76 | 0.785 | 0.755 | 43093 |
| 1732227900 | 0.766 | 0.006 | 0.79 | 0.76 | 0.77 | 0.76 | 25342 |
| 1732141740 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 600 |
| 1732054800 | 0.76 | -0.006 | -0.78 | 0.809 | 0.809 | 0.76 | 11000 |
| 1731968640 | 0.766 | 0.006 | 0.79 | 0.77 | 0.77 | 0.765 | 2498 |
| 1731709260 | 0.76 | 0 | 0.00 | 0.78 | 0.8 | 0.76 | 48165 |
| 1731622800 | 0.76 | -0.01 | -1.30 | 0.78055 | 0.79 | 0.76 | 48451 |
| 1731536760 | 0.77 | -0.011 | -1.41 | 0.777043 | 0.781 | 0.76 | 64585 |
| 1731450480 | 0.781 | 0.031 | 4.13 | 0.84 | 0.84 | 0.72 | 169354 |
| 1731363600 | 0.75 | 0.005 | 0.67 | 0.7771 | 0.781 | 0.75 | 120542 |
| 1731104940 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1731018540 | 0.745 | 0.01185 | 1.62 | 0.766 | 0.766 | 0.745 | 4816 |
| 1730931600 | 0.73315 | -0.02145 | -2.84 | 0.725 | 0.743 | 0.71067 | 24341 |
| 1730845680 | 0.7546 | 0.01155 | 1.55 | 0.75 | 0.7546 | 0.7473999 | 24803 |
| 1730759160 | 0.74305 | 0.00145 | 0.20 | 0.75 | 0.75 | 0.74 | 9365 |
| 1730496420 | 0.7416 | -0.02215 | -2.90 | 0.769 | 0.769 | 0.7416 | 2000 |
| 1730409780 | 0.76375 | 0.01375 | 1.83 | 0.73 | 0.76375 | 0.73 | 1170 |
| 1730323500 | 0.75 | 0 | 0.00 | 0.743 | 0.75 | 0.743 | 11735 |
| 1730237280 | 0.75 | -0.005 | -0.66 | 0.76 | 0.76 | 0.725 | 15975 |
| 1730150880 | 0.755 | -0.0215 | -2.77 | 0.7736 | 0.79 | 0.755 | 18026 |
| 1729891500 | 0.7765 | -0.0133 | -1.68 | 0.7897999 | 0.7897999 | 0.76863 | 25457 |
| 1729805160 | 0.7897999 | -0.0102 | -1.28 | 0.79 | 0.7955 | 0.78 | 9000 |
| 1729718940 | 0.8 | 0.01 | 1.27 | 0.7688 | 0.809 | 0.765 | 22097 |
| 1729632300 | 0.79 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 11758 |
| 1729545600 | 0.79 | 0.005 | 0.64 | 0.8 | 0.841 | 0.7697 | 27073 |
| 1729286400 | 0.785 | 0.0162 | 2.11 | 0.7688 | 0.8 | 0.7688 | 6255 |
| 1729200000 | 0.7688 | 0.0088 | 1.16 | 0.76 | 0.7715 | 0.76 | 27136 |
| 1729113960 | 0.76 | 0.01 | 1.33 | 0.751 | 0.7675 | 0.751 | 8352 |
| 1729027680 | 0.75 | -0.005 | -0.66 | 0.7552 | 0.7564999 | 0.74995 | 21100 |
| 1728941220 | 0.755 | -0.005 | -0.66 | 0.7566 | 0.78 | 0.755 | 4260 |
| 1728681900 | 0.76 | 0.001 | 0.13 | 0.7659 | 0.77 | 0.76 | 66973 |
| 1728595560 | 0.759 | 0.0354 | 4.89 | 0.7445 | 0.7695 | 0.7445 | 100615 |
| 1728508800 | 0.7236 | -0.00138 | -0.19 | 0.7756 | 0.7756 | 0.7208 | 52623 |
| 1728422580 | 0.72498 | 0.0249301 | 3.56 | 0.7211 | 0.7815 | 0.708 | 147157 |
| 1728336000 | 0.7000499 | 0.0204499 | 3.01 | 0.698 | 0.7276 | 0.698 | 20548 |
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
