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 | -0.005 | -2 | 0.25 | 0.2562 | 0.245 | 11800 | 0.25166059 | CS |
| 4 | -0.0339 | -12.1548942273 | 0.2789 | 0.29 | 0.245 | 10050 | 0.26624623 | CS |
| 12 | -0.060318 | -19.7557955967 | 0.305318 | 0.3105 | 0.2445 | 11295 | 0.26979653 | CS |
| 26 | -0.095 | -27.9411764706 | 0.34 | 0.39575 | 0.2445 | 23506 | 0.33347473 | CS |
| 52 | 0.0186 | 8.21554770318 | 0.2264 | 0.4116 | 0.209 | 35162 | 0.301867 | CS |
| 156 | -0.29196 | -54.3727651967 | 0.53696 | 0.56702 | 0.209 | 29561 | 0.35153402 | CS |
| 260 | -0.0315 | -11.3924050633 | 0.2765 | 0.825 | 0.209 | 38242 | 0.42577646 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 1000 |
| 1743110880 | 0.25 | -0.00177 | -0.70 | 0.25 | 0.25 | 0.25 | 2000 |
| 1743024540 | 0.25177 | 0.00027 | 0.11 | 0.2501 | 0.252623 | 0.25 | 27000 |
| 1742938140 | 0.2515 | -0.0047 | -1.83 | 0.2515 | 0.2515 | 0.2515 | 17500 |
| 1742851200 | 0.2562 | -0.0338 | -11.66 | 0.25 | 0.2562 | 0.25 | 700 |
| 1742592600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742506200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742419800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742333400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8500 |
| 1742246400 | 0.29 | 0.024 | 9.02 | 0.29 | 0.29 | 0.29 | 2700 |
| 1741987680 | 0.266 | 0.0203 | 8.26 | 0.266 | 0.266 | 0.266 | 1404 |
| 1741901340 | 0.2457 | -0.0239 | -8.86 | 0.2666 | 0.2666 | 0.2457 | 10500 |
| 1741814940 | 0.2696 | -0.01145 | -4.07 | 0.2696 | 0.2696 | 0.2696 | 20000 |
| 1741728480 | 0.28105 | -0.00315 | -1.11 | 0.28105 | 0.28105 | 0.28105 | 100 |
| 1741645200 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1741386000 | 0.2842 | 0.0002001 | 0.07 | 0.2842 | 0.2842 | 0.2842 | 360 |
| 1741300140 | 0.2839999 | 0.0124999 | 4.60 | 0.2708999 | 0.2839999 | 0.2708999 | 20000 |
| 1741213440 | 0.2715 | 0.0106 | 4.06 | 0.2602999 | 0.2813359 | 0.2602999 | 30000 |
| 1741126800 | 0.2609 | -0.009 | -3.33 | 0.2545 | 0.2609 | 0.2545 | 10000 |
| 1741040760 | 0.2698999 | -0.009 | -3.23 | 0.2698999 | 0.2698999 | 0.2698999 | 2530 |
| 1740781260 | 0.2789 | -0.012 | -4.13 | 0.2789 | 0.28 | 0.2789 | 7507 |
| 1740694800 | 0.2909 | 0 | 0.00 | 0.2909 | 0.2909 | 0.2909 | 0 |
| 1740608400 | 0.2909 | -0.0091 | -3.03 | 0.2909 | 0.2909 | 0.2909 | 8500 |
| 1740522480 | 0.3 | -0.003 | -0.99 | 0.3 | 0.3 | 0.3 | 9000 |
| 1740435600 | 0.303 | 0.0444 | 17.17 | 0.2898 | 0.31 | 0.2898 | 17900 |
| 1740176400 | 0.2586 | -0.0295 | -10.24 | 0.2586 | 0.2586 | 0.2586 | 200 |
| 1740090360 | 0.2881 | 0 | 0.00 | 0.2881 | 0.2881 | 0.2881 | 0 |
| 1740003960 | 0.2881 | 0.0231 | 8.72 | 0.267 | 0.2918 | 0.267 | 46000 |
| 1739917740 | 0.265 | 0.01 | 3.92 | 0.2818 | 0.2818 | 0.265 | 4540 |
| 1739572020 | 0.255 | -0.0075 | -2.86 | 0.255 | 0.255 | 0.255 | 80100 |
| 1739485320 | 0.2625 | -0.0175 | -6.25 | 0.26876 | 0.26876 | 0.2625 | 2000 |
| 1739398920 | 0.28 | 0.0355 | 14.52 | 0.2827 | 0.2827 | 0.2791 | 14500 |
| 1739312940 | 0.2445 | -0.0015 | -0.61 | 0.254 | 0.254 | 0.2445 | 9700 |
| 1739226000 | 0.246 | -0.004 | -1.60 | 0.25 | 0.25 | 0.246 | 5000 |
| 1738967160 | 0.25 | 0.0018 | 0.73 | 0.25 | 0.25 | 0.25 | 500 |
| 1738880400 | 0.2482 | 0 | 0.00 | 0.2482 | 0.2482 | 0.2482 | 0 |
| 1738794000 | 0.2482 | -0.00505 | -1.99 | 0.2531 | 0.2531 | 0.2482 | 400 |
| 1738708080 | 0.2532499 | -0.00207 | -0.81 | 0.2532499 | 0.2532499 | 0.2532499 | 1000 |
| 1738621740 | 0.25532 | 0.00532 | 2.13 | 0.25532 | 0.25532 | 0.25532 | 1000 |
| 1738362480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738276080 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 6957 |
| 1738189740 | 0.27 | 0.00455 | 1.71 | 0.278 | 0.278 | 0.27 | 5500 |
| 1738103280 | 0.26545 | 0.00335 | 1.28 | 0.262 | 0.26545 | 0.262 | 3350 |
| 1738016640 | 0.2621 | 0 | 0.00 | 0.2621 | 0.2621 | 0.2621 | 0 |
| 1737757440 | 0.2621 | -0.0079 | -2.93 | 0.27 | 0.27 | 0.262 | 40700 |
| 1737671220 | 0.27 | 0.00155 | 0.58 | 0.27 | 0.28 | 0.27 | 38500 |
| 1737584640 | 0.26845 | -0.00425 | -1.56 | 0.27 | 0.27 | 0.2601 | 31500 |
| 1737498540 | 0.2727 | -0.0183 | -6.29 | 0.2727 | 0.2727 | 0.2727 | 450 |
| 1737152880 | 0.291 | 0.031 | 11.92 | 0.291 | 0.291 | 0.291 | 1536 |
| 1737066420 | 0.26 | -0.02 | -7.14 | 0.2663 | 0.2663 | 0.26 | 19500 |
| 1736979720 | 0.28 | -0.00887 | -3.07 | 0.2938 | 0.2938 | 0.28 | 5100 |
| 1736893380 | 0.28887 | -0.00313 | -1.07 | 0.2663 | 0.28887 | 0.2663 | 895 |
| 1736806800 | 0.292 | 0.0019 | 0.65 | 0.298 | 0.298 | 0.292 | 13020 |
| 1736547720 | 0.2901 | -0.0153 | -5.01 | 0.298 | 0.298 | 0.2901 | 4000 |
| 1736375340 | 0.3054 | -0.0051 | -1.64 | 0.3054 | 0.3054 | 0.3054 | 150 |
| 1736288940 | 0.3105 | 0.0005 | 0.16 | 0.3105 | 0.3105 | 0.3105 | 5011 |
| 1736202360 | 0.31 | 0.004682 | 1.53 | 0.31 | 0.31 | 0.31 | 1700 |
| 1735942980 | 0.305318 | 0.009418 | 3.18 | 0.305318 | 0.305318 | 0.305318 | 3160 |
| 1735856760 | 0.2959 | 0 | 0.00 | 0.2959 | 0.2959 | 0.2959 | 0 |
| 1735683960 | 0.2959 | -0.0001 | -0.03 | 0.2959 | 0.2959 | 0.2959 | 2551 |
| 1735597740 | 0.296 | -0.0076 | -2.50 | 0.2962 | 0.2962 | 0.296 | 3150 |
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
