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 | -0.04675 | -23.1722428748 | 0.20175 | 0.2033 | 0.144 | 31594 | 0.17908684 | CS |
| 4 | -0.275 | -63.9534883721 | 0.43 | 0.468 | 0.144 | 53463 | 0.29003447 | CS |
| 12 | -0.205 | -56.9444444444 | 0.36 | 0.54 | 0.144 | 34385 | 0.34228911 | CS |
| 26 | -0.475 | -75.3968253968 | 0.63 | 0.67 | 0.144 | 35943 | 0.38990927 | CS |
| 52 | -0.70825 | -82.0445988995 | 0.86325 | 0.975 | 0.144 | 28894 | 0.53485688 | CS |
| 156 | -1.285 | -89.2361111111 | 1.44 | 1.93 | 0.144 | 31510 | 0.89367181 | CS |
| 260 | 0.003 | 1.97368421053 | 0.152 | 1.97 | 0.0531 | 37337 | 0.78974083 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.155 | -0.0089 | -5.43 | 0.158 | 0.164 | 0.155 | 21050 |
| 1732660140 | 0.1639 | -0.0051 | -3.02 | 0.169 | 0.169 | 0.154 | 9325 |
| 1732573560 | 0.169 | -0.001775 | -1.04 | 0.17 | 0.17 | 0.144 | 7395 |
| 1732314000 | 0.170775 | -0.030975 | -15.35 | 0.176 | 0.2033 | 0.152175 | 73250 |
| 1732228140 | 0.20175 | 0 | 0.00 | 0.20175 | 0.20175 | 0.20175 | 0 |
| 1732141740 | 0.20175 | -0.00175 | -0.86 | 0.20175 | 0.20175 | 0.171 | 36405 |
| 1732054800 | 0.2034999 | -0.0338 | -14.24 | 0.2492 | 0.2492 | 0.20069 | 13050 |
| 1731968640 | 0.2373 | -0.056116 | -19.13 | 0.25 | 0.27254 | 0.181 | 368859 |
| 1731709260 | 0.293416 | -0.081584 | -21.76 | 0.323 | 0.37 | 0.242 | 107010 |
| 1731622800 | 0.375 | 0.025 | 7.14 | 0.35 | 0.4 | 0.35 | 90843 |
| 1731536760 | 0.35 | 0.0020001 | 0.57 | 0.34 | 0.35 | 0.34 | 15530 |
| 1731450480 | 0.3479999 | 0.0020499 | 0.59 | 0.34 | 0.35 | 0.34 | 6320 |
| 1731363600 | 0.34595 | -0.0489 | -12.38 | 0.3695 | 0.37 | 0.34595 | 5157 |
| 1731104400 | 0.39485 | -0.00935 | -2.31 | 0.404 | 0.404 | 0.3529 | 27941 |
| 1731018540 | 0.4042 | -0.0355 | -8.07 | 0.4099999 | 0.4099999 | 0.4042 | 14624 |
| 1730932080 | 0.4397 | 0 | 0.00 | 0.4397 | 0.4397 | 0.4397 | 0 |
| 1730845680 | 0.4397 | 0.0097 | 2.26 | 0.42 | 0.4397 | 0.4099999 | 42400 |
| 1730759160 | 0.43 | -0.038 | -8.12 | 0.43 | 0.4397 | 0.42 | 36520 |
| 1730496420 | 0.468 | 0.0165 | 3.65 | 0.45 | 0.468 | 0.45 | 7300 |
| 1730409780 | 0.4515 | 0.0115 | 2.61 | 0.43 | 0.4515 | 0.43 | 46950 |
| 1730323680 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1730237280 | 0.44 | 0 | 0.00 | 0.42 | 0.44 | 0.42 | 65080 |
| 1730150880 | 0.44 | -0.01485 | -3.26 | 0.4 | 0.440275 | 0.4 | 65925 |
| 1729891500 | 0.45485 | 0.00515 | 1.15 | 0.4092 | 0.45485 | 0.4038 | 28581 |
| 1729805340 | 0.4497 | 0 | 0.00 | 0.4497 | 0.4497 | 0.4497 | 0 |
| 1729718940 | 0.4497 | -0.01 | -2.18 | 0.43185 | 0.4497 | 0.42 | 8137 |
| 1729632300 | 0.4597 | 0.004 | 0.88 | 0.423495 | 0.4597 | 0.423495 | 2600 |
| 1729545600 | 0.4557 | 0 | 0.00 | 0.4557 | 0.4557 | 0.4557 | 0 |
| 1729286400 | 0.4557 | 0 | 0.00 | 0.4557 | 0.4557 | 0.4557 | 0 |
| 1729200000 | 0.4557 | -0.022425 | -4.69 | 0.44 | 0.45825 | 0.44 | 21478 |
| 1729113960 | 0.478125 | -0.021575 | -4.32 | 0.475 | 0.485 | 0.471 | 7650 |
| 1729027500 | 0.4997 | 0 | 0.00 | 0.4997 | 0.4997 | 0.4997 | 0 |
| 1728941100 | 0.4997 | 0 | 0.00 | 0.4997 | 0.4997 | 0.4997 | 0 |
| 1728681900 | 0.4997 | -0.001325 | -0.26 | 0.5 | 0.5 | 0.49 | 2100 |
| 1728595200 | 0.501025 | 0 | 0.00 | 0.501025 | 0.501025 | 0.501025 | 0 |
| 1728508800 | 0.501025 | -0.008975 | -1.76 | 0.475 | 0.501025 | 0.475 | 900 |
| 1728422580 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 500 |
| 1728336000 | 0.51 | 0.106 | 26.24 | 0.412 | 0.54 | 0.412 | 106641 |
| 1728077160 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1727990760 | 0.404 | -0.026 | -6.05 | 0.4024 | 0.404 | 0.4024 | 594 |
| 1727904540 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1727818140 | 0.43 | 0.0655 | 17.97 | 0.369 | 0.43 | 0.369 | 37200 |
| 1727731380 | 0.3645 | -0.004 | -1.09 | 0.351 | 0.369 | 0.351 | 3611 |
| 1727472000 | 0.3685 | 0.0023 | 0.63 | 0.351 | 0.3685 | 0.351 | 769 |
| 1727386200 | 0.3662 | 0 | 0.00 | 0.3662 | 0.3662 | 0.3662 | 0 |
| 1727299200 | 0.3662 | 0 | 0.00 | 0.3662 | 0.3662 | 0.3662 | 0 |
| 1727212800 | 0.3662 | 0 | 0.00 | 0.3662 | 0.3662 | 0.3662 | 0 |
| 1727126400 | 0.3662 | 0 | 0.00 | 0.3662 | 0.3662 | 0.3662 | 0 |
| 1726867200 | 0.3662 | 0 | 0.00 | 0.3662 | 0.3662 | 0.3662 | 1000 |
| 1726781220 | 0.3662 | 0.00655 | 1.82 | 0.3580999 | 0.3662 | 0.35 | 28450 |
| 1726694460 | 0.35965 | -5.0E-5 | -0.01 | 0.34361 | 0.35965 | 0.3413 | 106914 |
| 1726608240 | 0.3597 | -0.0103 | -2.78 | 0.37 | 0.37 | 0.3336 | 12938 |
| 1726521720 | 0.37 | 0.01 | 2.78 | 0.3695 | 0.37 | 0.3695 | 5100 |
| 1726262940 | 0.36 | 0 | 0.00 | 0.35505 | 0.36 | 0.355 | 30060 |
| 1726176540 | 0.36 | -0.03485 | -8.83 | 0.3502 | 0.3695 | 0.3502 | 11660 |
| 1726090020 | 0.39485 | 0 | 0.00 | 0.39485 | 0.39485 | 0.39485 | 0 |
| 1726003620 | 0.39485 | 0 | 0.00 | 0.39485 | 0.39485 | 0.39485 | 0 |
| 1725917220 | 0.39485 | 0 | 0.00 | 0.39485 | 0.39485 | 0.39485 | 0 |
| 1725658020 | 0.39485 | -0.018175 | -4.40 | 0.38 | 0.39485 | 0.38 | 345 |
| 1725571440 | 0.4130249 | 0.0257499 | 6.65 | 0.3997 | 0.4130249 | 0.3502 | 12810 |
| 1725485040 | 0.387275 | -0.020225 | -4.96 | 0.36 | 0.3897 | 0.35 | 8650 |
| 1725398880 | 0.4074999 | -0.0225 | -5.23 | 0.33 | 0.4074999 | 0.33 | 32108 |
| 1725052800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1724966400 | 0.43 | 0.033 | 8.31 | 0.377 | 0.43 | 0.377 | 24154 |
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
