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 | 0.0112 | 28.8659793814 | 0.0388 | 0.059 | 0.0369 | 23677 | 0.05385507 | CS |
| 4 | 0.018 | 56.25 | 0.032 | 0.059 | 0.0249 | 41425 | 0.04826368 | CS |
| 12 | 0.022 | 78.5714285714 | 0.028 | 0.059 | 0.0208 | 36558 | 0.03765887 | CS |
| 26 | 0.01929 | 62.8134158255 | 0.03071 | 0.059 | 0.0208 | 26851 | 0.03608981 | CS |
| 52 | 0.01785 | 55.5209953344 | 0.03215 | 0.059 | 0.0208 | 24703 | 0.03426735 | CS |
| 156 | -0.0065 | -11.5044247788 | 0.0565 | 0.088 | 0.0208 | 21823 | 0.04043776 | CS |
| 260 | -0.0046 | -8.42490842491 | 0.0546 | 0.275 | 0.01 | 60213 | 0.08716612 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.055 | -0.004 | -6.78 | 0.0551 | 0.0551 | 0.0545 | 3000 |
| 1735942980 | 0.059 | 0.00455 | 8.36 | 0.0544 | 0.059 | 0.0544 | 41100 |
| 1735856700 | 0.05445 | 0.01225 | 29.03 | 0.04908 | 0.05445 | 0.04908 | 30608 |
| 1735683960 | 0.0422 | 0.0025 | 6.30 | 0.0388 | 0.0422 | 0.0369 | 20000 |
| 1735597740 | 0.0397 | -0.00252 | -5.97 | 0.0397 | 0.0397 | 0.0375 | 15551 |
| 1735338000 | 0.04222 | -0.00423 | -9.11 | 0.0388 | 0.04222 | 0.0369 | 37500 |
| 1735252020 | 0.04645 | 0.00375 | 8.78 | 0.0369 | 0.04645 | 0.0369 | 44999 |
| 1735078200 | 0.0427 | 0.0014 | 3.39 | 0.0462 | 0.0462 | 0.038946 | 4600 |
| 1734992400 | 0.0413 | -5.0E-5 | -0.12 | 0.0375 | 0.04803 | 0.0375 | 57000 |
| 1734733200 | 0.04135 | -0.00805 | -16.30 | 0.03924 | 0.0457 | 0.0392 | 4900 |
| 1734646800 | 0.0494 | 0.004612 | 10.30 | 0.046 | 0.0494 | 0.046 | 9475 |
| 1734560760 | 0.044788 | 0 | 0.00 | 0.044788 | 0.044788 | 0.044788 | 0 |
| 1734474360 | 0.044788 | -0.005212 | -10.42 | 0.05 | 0.054 | 0.04448 | 36464 |
| 1734388140 | 0.05 | -0.003422 | -6.41 | 0.0522 | 0.0534 | 0.048272 | 96500 |
| 1734128940 | 0.053422 | 0.016822 | 45.96 | 0.0366 | 0.0547 | 0.0366 | 232405 |
| 1734042480 | 0.0366 | 0.00045 | 1.24 | 0.0392 | 0.0392 | 0.036 | 19520 |
| 1733955900 | 0.03615 | 0.00415 | 12.97 | 0.0318 | 0.03615 | 0.0248999 | 40600 |
| 1733869200 | 0.032 | 0.00185 | 6.14 | 0.032 | 0.032 | 0.032 | 10000 |
| 1733782800 | 0.03015 | -0.00095 | -3.05 | 0.0269 | 0.036 | 0.0269 | 2940 |
| 1733523600 | 0.0311 | 0.001875 | 6.42 | 0.0236 | 0.0358 | 0.0236 | 158500 |
| 1733437500 | 0.029225 | -0.003875 | -11.71 | 0.029225 | 0.029225 | 0.029225 | 2000 |
| 1733350980 | 0.0331 | 0.0041 | 14.14 | 0.0331 | 0.0331 | 0.0331 | 14000 |
| 1733264700 | 0.029 | -0.0046 | -13.69 | 0.02915 | 0.0317 | 0.029 | 196000 |
| 1733178180 | 0.0336 | 0.0048 | 16.67 | 0.03565 | 0.03565 | 0.027 | 104050 |
| 1732918200 | 0.0288 | -0.000175 | -0.60 | 0.0272 | 0.0288 | 0.0272 | 5300 |
| 1732746540 | 0.028975 | 0 | 0.00 | 0.028975 | 0.028975 | 0.028975 | 0 |
| 1732660140 | 0.028975 | -0.001425 | -4.69 | 0.0282 | 0.028975 | 0.0282 | 26000 |
| 1732573560 | 0.0304 | -0.0073 | -19.36 | 0.0311 | 0.038 | 0.0304 | 39000 |
| 1732314000 | 0.0377 | 0.0015 | 4.14 | 0.0236 | 0.0377 | 0.0236 | 5416 |
| 1732227900 | 0.0362 | 0.0028 | 8.38 | 0.0396 | 0.0396 | 0.03347 | 47100 |
| 1732141740 | 0.0334 | 0.0002 | 0.60 | 0.0396 | 0.0396 | 0.0328 | 102300 |
| 1732054800 | 0.0332 | 0.0032 | 10.67 | 0.0264 | 0.0332 | 0.0264 | 44844 |
| 1731968640 | 0.03 | 0.0036 | 13.64 | 0.03 | 0.03 | 0.03 | 40000 |
| 1731709200 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1731622800 | 0.0264 | -0.0026 | -8.97 | 0.0264 | 0.0264 | 0.0264 | 3000 |
| 1731536880 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1731450480 | 0.029 | 0.0044 | 17.89 | 0.03 | 0.03 | 0.02808 | 41100 |
| 1731363600 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 2500 |
| 1731104400 | 0.0246 | -0.0026 | -9.56 | 0.0268 | 0.0268 | 0.0246 | 32099 |
| 1731018540 | 0.0272 | -0.0068 | -20.00 | 0.0257 | 0.0272 | 0.0257 | 7157 |
| 1730931600 | 0.034 | 0.004 | 13.33 | 0.03 | 0.034 | 0.03 | 23300 |
| 1730845680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 53042 |
| 1730759160 | 0.03 | 0.0006 | 2.04 | 0.0208 | 0.03 | 0.0208 | 65850 |
| 1730496420 | 0.0294 | 0.0034 | 13.08 | 0.0294 | 0.0294 | 0.0294 | 101 |
| 1730409780 | 0.026 | -0.00495 | -15.99 | 0.03 | 0.03 | 0.026 | 27129 |
| 1730323500 | 0.03095 | -0.00105 | -3.28 | 0.02945 | 0.03095 | 0.02945 | 3000 |
| 1730237280 | 0.032 | -0.0003 | -0.93 | 0.0306 | 0.032 | 0.0306 | 8000 |
| 1730150880 | 0.0323 | -0.0004 | -1.22 | 0.031265 | 0.0323 | 0.031265 | 1154 |
| 1729891500 | 0.0327 | 0.0044 | 15.55 | 0.0327 | 0.0327 | 0.0327 | 1000 |
| 1729805340 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1729718940 | 0.0283 | -0.003325 | -10.51 | 0.0283 | 0.0283 | 0.0283 | 1350 |
| 1729632000 | 0.031625 | 0 | 0.00 | 0.031625 | 0.031625 | 0.031625 | 0 |
| 1729545600 | 0.031625 | 0.005225 | 19.79 | 0.02635 | 0.031625 | 0.02635 | 2000 |
| 1729286760 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1729200360 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1729113960 | 0.0264 | -0.0016 | -5.71 | 0.0264 | 0.0264 | 0.0264 | 25000 |
| 1729027680 | 0.028 | -0.0038 | -11.95 | 0.028 | 0.028 | 0.028 | 2900 |
| 1728941220 | 0.0318 | 0.0005 | 1.60 | 0.0318 | 0.0318 | 0.0318 | 2000 |
| 1728681900 | 0.0313 | -0.00315 | -9.14 | 0.0264 | 0.0313 | 0.0264 | 5000 |
| 1728595560 | 0.03445 | 0.000868 | 2.58 | 0.03445 | 0.03445 | 0.03445 | 100 |
| 1728508800 | 0.033582 | -1.8E-5 | -0.05 | 0.033582 | 0.033582 | 0.033582 | 2000 |
| 1728422580 | 0.0336 | -0.0014 | -4.00 | 0.0298 | 0.035 | 0.0298 | 41050 |
| 1728336420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 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
