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 | -0.0092 | -3.38858195212 | 0.2715 | 0.2715 | 0.2586 | 1298 | 0.2615661 | CS |
| 4 | -0.06844 | -20.6929914737 | 0.33074 | 0.34885 | 0.2265 | 8089 | 0.30307412 | CS |
| 12 | -0.0577 | -18.03125 | 0.32 | 0.39 | 0.2265 | 24153 | 0.30582787 | CS |
| 26 | -0.16465 | -38.5642346879 | 0.42695 | 0.53 | 0.2265 | 33210 | 0.33246573 | CS |
| 52 | -0.0339 | -11.4449696151 | 0.2962 | 0.834 | 0.2265 | 40372 | 0.44468309 | CS |
| 156 | 0.0301 | 12.962962963 | 0.2322 | 0.834 | 0.16 | 36296 | 0.44124129 | CS |
| 260 | 0.0301 | 12.962962963 | 0.2322 | 0.834 | 0.16 | 36296 | 0.44124129 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.2656 | 0.007 | 2.71 | 0.27 | 0.27 | 0.2656 | 1100 |
| 1732746360 | 0.2586 | 0 | 0.00 | 0.2586 | 0.2586 | 0.2586 | 0 |
| 1732659960 | 0.2586 | 0 | 0.00 | 0.2586 | 0.2586 | 0.2586 | 0 |
| 1732573560 | 0.2586 | -0.0256 | -9.01 | 0.2715 | 0.2715 | 0.2586 | 1496 |
| 1732314000 | 0.2842 | -0.0173 | -5.74 | 0.2995 | 0.2995 | 0.271 | 9200 |
| 1732227900 | 0.3015 | -0.009 | -2.90 | 0.2864 | 0.3015 | 0.2864 | 5067 |
| 1732141740 | 0.3105 | 0.0164001 | 5.58 | 0.3121 | 0.3121 | 0.3105 | 1500 |
| 1732055040 | 0.2940999 | 0 | 0.00 | 0.2940999 | 0.2940999 | 0.2940999 | 0 |
| 1731968640 | 0.2940999 | -0.0187 | -5.98 | 0.3 | 0.3036 | 0.2940999 | 7500 |
| 1731709260 | 0.3128 | 0.0218 | 7.49 | 0.2852 | 0.3128 | 0.2852 | 3200 |
| 1731622800 | 0.291 | 0.0059 | 2.07 | 0.291 | 0.291 | 0.291 | 7500 |
| 1731536760 | 0.2851 | -0.0051 | -1.76 | 0.2851 | 0.2851 | 0.2851 | 1800 |
| 1731450480 | 0.2902 | -0.00945 | -3.15 | 0.2992 | 0.2992 | 0.2902 | 300 |
| 1731363600 | 0.29965 | -0.04025 | -11.84 | 0.2265 | 0.3016 | 0.2265 | 18150 |
| 1731104940 | 0.3399 | 0 | 0.00 | 0.3399 | 0.3399 | 0.3399 | 0 |
| 1731018540 | 0.3399 | 0.03605 | 11.86 | 0.32915 | 0.3399 | 0.32915 | 3100 |
| 1730931600 | 0.30385 | -0.00315 | -1.03 | 0.32135 | 0.32135 | 0.29545 | 31150 |
| 1730845680 | 0.307 | -0.0093 | -2.94 | 0.3148 | 0.3148 | 0.307 | 3800 |
| 1730759160 | 0.3163 | -0.0177 | -5.30 | 0.33074 | 0.34885 | 0.3163 | 26470 |
| 1730496420 | 0.334 | -0.006 | -1.76 | 0.355 | 0.3572 | 0.334 | 30550 |
| 1730409780 | 0.34 | -0.01395 | -3.94 | 0.2543 | 0.351 | 0.2543 | 29231 |
| 1730323500 | 0.35395 | -0.021705 | -5.78 | 0.3504 | 0.35395 | 0.3504 | 885 |
| 1730237280 | 0.375655 | -0.002445 | -0.65 | 0.38 | 0.38 | 0.3695 | 11600 |
| 1730150700 | 0.3781 | 0 | 0.00 | 0.3781 | 0.3781 | 0.3781 | 0 |
| 1729891500 | 0.3781 | -0.0119 | -3.05 | 0.36635 | 0.38 | 0.36635 | 38000 |
| 1729805160 | 0.39 | 0.0763 | 24.32 | 0.368 | 0.39 | 0.325519 | 85555 |
| 1729718940 | 0.3137 | 0.0437 | 16.19 | 0.275 | 0.3352 | 0.26665 | 190554 |
| 1729632300 | 0.27 | -0.00615 | -2.23 | 0.2629 | 0.2876 | 0.2523 | 170150 |
| 1729545600 | 0.27615 | -0.00655 | -2.32 | 0.26515 | 0.2817 | 0.26515 | 69000 |
| 1729286400 | 0.2827 | 0.0158 | 5.92 | 0.2586 | 0.2827 | 0.2586 | 35100 |
| 1729200000 | 0.2669 | 0.0087 | 3.37 | 0.2447 | 0.2669 | 0.24275 | 17700 |
| 1729113960 | 0.2582 | -0.0133 | -4.90 | 0.2691 | 0.2691 | 0.2582 | 13710 |
| 1729027680 | 0.2715 | 0.0112001 | 4.30 | 0.2609 | 0.2715 | 0.255 | 13400 |
| 1728941100 | 0.2602999 | 0 | 0.00 | 0.2602999 | 0.2602999 | 0.2602999 | 0 |
| 1728681900 | 0.2602999 | -0.0179 | -6.43 | 0.25985 | 0.26605 | 0.25785 | 22000 |
| 1728595560 | 0.2782 | 0.0006 | 0.22 | 0.2778 | 0.2782 | 0.2651 | 9300 |
| 1728508800 | 0.2776 | -0.00245 | -0.87 | 0.2761 | 0.2776 | 0.25765 | 41899 |
| 1728422580 | 0.28005 | -0.00995 | -3.43 | 0.2816 | 0.2816 | 0.28005 | 400 |
| 1728336000 | 0.29 | -0.0078 | -2.62 | 0.305665 | 0.305665 | 0.29 | 8000 |
| 1728077160 | 0.2978 | 0 | 0.00 | 0.2978 | 0.2978 | 0.2978 | 0 |
| 1727990760 | 0.2978 | -0.0022 | -0.73 | 0.2978 | 0.2978 | 0.2978 | 130 |
| 1727904000 | 0.3 | 0.00045 | 0.15 | 0.3 | 0.3 | 0.3 | 100 |
| 1727818140 | 0.29955 | -0.01425 | -4.54 | 0.2925 | 0.3029 | 0.2925 | 8100 |
| 1727731380 | 0.3138 | 0.02715 | 9.47 | 0.3061 | 0.3138 | 0.3013 | 3700 |
| 1727472000 | 0.28665 | -0.01835 | -6.02 | 0.3057 | 0.3094 | 0.2803 | 18800 |
| 1727386200 | 0.305 | 0.0292 | 10.59 | 0.2991 | 0.3095 | 0.2802 | 93810 |
| 1727299200 | 0.2758 | -0.012 | -4.17 | 0.27885 | 0.2798 | 0.265 | 18000 |
| 1727212800 | 0.2878 | -0.0102 | -3.42 | 0.30164 | 0.31291 | 0.2844 | 46029 |
| 1727126940 | 0.298 | 0.0118 | 4.12 | 0.28945 | 0.3008 | 0.28945 | 8800 |
| 1726867200 | 0.2862 | -0.0242 | -7.80 | 0.37 | 0.37 | 0.2862 | 1100 |
| 1726781220 | 0.3104 | 0.004 | 1.31 | 0.3 | 0.3104 | 0.3 | 29300 |
| 1726694460 | 0.3064 | -0.0129 | -4.04 | 0.302 | 0.3064 | 0.3 | 15150 |
| 1726608240 | 0.3192999 | 0.0063999 | 2.05 | 0.35186 | 0.379 | 0.3192999 | 24758 |
| 1726521720 | 0.3129 | -0.0171 | -5.18 | 0.33465 | 0.33465 | 0.3129 | 7160 |
| 1726262940 | 0.33 | 0.0075 | 2.33 | 0.3215 | 0.33 | 0.317 | 15200 |
| 1726176540 | 0.3225 | 0.0025 | 0.78 | 0.3299 | 0.3299 | 0.32 | 21500 |
| 1726089900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726003500 | 0.32 | -0.0058 | -1.78 | 0.32 | 0.32 | 0.32 | 9700 |
| 1725917160 | 0.3258 | 0.0058 | 1.81 | 0.32 | 0.3258 | 0.32 | 2100 |
| 1725657840 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1725571440 | 0.32 | 0 | 0.00 | 0.32 | 0.3241 | 0.32 | 11500 |
| 1725485040 | 0.32 | 0.0146 | 4.78 | 0.3197 | 0.338 | 0.3197 | 90845 |
| 1725398880 | 0.3054 | -0.0334 | -9.86 | 0.3192 | 0.3192 | 0.3 | 17850 |
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
