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 | 0.0815 | 12.1641791045 | 0.67 | 0.78 | 0.67 | 49284 | 0.72278339 | CS |
| 4 | -0.1326 | -14.9983033593 | 0.8841 | 1.02 | 0.608 | 86281 | 0.78372028 | CS |
| 12 | -0.4585 | -37.8925619835 | 1.21 | 1.32 | 0.608 | 68729 | 0.90069881 | CS |
| 26 | -0.7785 | -50.8823529412 | 1.53 | 1.8915 | 0.608 | 96275 | 1.23600212 | CS |
| 52 | -0.15405 | -17.0117608083 | 0.90555 | 2.2 | 0.608 | 105230 | 1.41847299 | CS |
| 156 | -3.9185 | -83.9079229122 | 4.67 | 4.67 | 0.158 | 103671 | 1.17691117 | CS |
| 260 | -1.4685 | -66.1486486486 | 2.22 | 5.32 | 0.158 | 93664 | 1.56732765 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.7514999 | 0.0014999 | 0.20 | 0.75 | 0.76925 | 0.74772 | 55734 |
| 1741814940 | 0.75 | 0.0195 | 2.67 | 0.74392 | 0.78 | 0.7074 | 62791 |
| 1741728480 | 0.7305 | 0.0277 | 3.94 | 0.7128 | 0.7735 | 0.708 | 41491 |
| 1741641600 | 0.7028 | -0.0127 | -1.77 | 0.6955 | 0.71384 | 0.68 | 37278 |
| 1741386000 | 0.7155 | 0.0097 | 1.37 | 0.6929 | 0.7451 | 0.6929 | 51207 |
| 1741300140 | 0.7058 | -0.0123 | -1.71 | 0.67 | 0.7473 | 0.67 | 53654 |
| 1741213440 | 0.7181 | 0.0681 | 10.48 | 0.6639 | 0.7618 | 0.65 | 111592 |
| 1741126800 | 0.65 | -0.0042 | -0.64 | 0.63 | 0.6611 | 0.608 | 73904 |
| 1741040760 | 0.6542 | -0.0568 | -7.99 | 0.7 | 0.711 | 0.6346 | 76155 |
| 1740781260 | 0.711 | -0.0454 | -6.00 | 0.7022 | 0.734 | 0.701 | 164032 |
| 1740695340 | 0.7564 | 0.0129 | 1.74 | 0.7249 | 0.764 | 0.7010999 | 99732 |
| 1740608400 | 0.7435 | -0.0075 | -1.00 | 0.76 | 0.7677 | 0.7161999 | 80271 |
| 1740522480 | 0.751 | -0.0615 | -7.57 | 0.8149999 | 0.82021 | 0.74 | 178971 |
| 1740435600 | 0.8125 | 0.0131 | 1.64 | 0.8174 | 0.8174 | 0.76 | 30899 |
| 1740176400 | 0.7994 | -0.0616 | -7.15 | 0.819598 | 0.8376 | 0.7994 | 127398 |
| 1740090480 | 0.861 | -0.004 | -0.46 | 0.854 | 0.862 | 0.81 | 26215 |
| 1740003960 | 0.865 | -0.0252 | -2.83 | 0.91 | 0.918 | 0.8606 | 70889 |
| 1739917740 | 0.8902 | -0.0528 | -5.60 | 0.9381 | 0.951 | 0.89 | 6020 |
| 1739572020 | 0.943 | 0.0029 | 0.31 | 0.94405 | 0.99 | 0.93995 | 92507 |
| 1739485320 | 0.9401 | 0.0601 | 6.83 | 0.8841 | 1.02 | 0.8841 | 254333 |
| 1739398920 | 0.88 | 0.01555 | 1.80 | 0.85555 | 0.888 | 0.836 | 11587 |
| 1739312940 | 0.86445 | -0.04599 | -5.05 | 0.882 | 0.882 | 0.8361 | 36333 |
| 1739226000 | 0.91044 | 0.02944 | 3.34 | 0.8817 | 0.92 | 0.8701 | 12915 |
| 1738967160 | 0.881 | -0.00015 | -0.02 | 0.8834 | 0.9 | 0.874746 | 17854 |
| 1738880400 | 0.88115 | 0.01115 | 1.28 | 0.8839 | 0.88506 | 0.8613 | 57078 |
| 1738794000 | 0.87 | -0.023 | -2.58 | 0.855 | 0.897 | 0.8395 | 25350 |
| 1738708080 | 0.893 | 0.025 | 2.88 | 0.8645 | 0.893 | 0.8645 | 7670 |
| 1738621740 | 0.868 | -0.012 | -1.36 | 0.836 | 0.8805 | 0.8165 | 102552 |
| 1738362000 | 0.88 | -0.04 | -4.35 | 0.914 | 0.93 | 0.88 | 55702 |
| 1738276080 | 0.92 | 0.04 | 4.55 | 0.911 | 0.93365 | 0.888 | 107843 |
| 1738189740 | 0.88 | -0.0001 | -0.01 | 0.9188 | 0.92446 | 0.88 | 37469 |
| 1738103280 | 0.8801 | -0.0299 | -3.29 | 0.908 | 0.908 | 0.855 | 63309 |
| 1738016820 | 0.91 | -0.0275 | -2.93 | 0.92 | 0.93036 | 0.88 | 97127 |
| 1737757440 | 0.9375 | -0.0325 | -3.35 | 0.95 | 0.99 | 0.9375 | 48323 |
| 1737671220 | 0.97 | 0.02953 | 3.14 | 0.94 | 0.981 | 0.9392 | 53846 |
| 1737584640 | 0.94047 | -0.05003 | -5.05 | 0.965 | 1 | 0.94 | 22160 |
| 1737498540 | 0.9905 | -0.0045 | -0.45 | 0.99 | 1.0075 | 0.965 | 72644 |
| 1737152880 | 0.995 | 0.0575 | 6.13 | 0.94 | 1.0149999 | 0.92 | 54898 |
| 1737066420 | 0.9375 | -0.004362 | -0.46 | 0.913 | 1.02 | 0.913 | 105536 |
| 1736979720 | 0.941862 | 0.024062 | 2.62 | 0.91 | 0.9683 | 0.9076 | 154502 |
| 1736893380 | 0.9178 | -0.0122 | -1.31 | 0.9225 | 0.93055 | 0.908671 | 41421 |
| 1736806800 | 0.93 | -0.02 | -2.11 | 0.9645 | 0.9645 | 0.898 | 125638 |
| 1736547720 | 0.95 | -0.08 | -7.77 | 1.03 | 1.03 | 0.95 | 139317 |
| 1736375340 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 0.995 | 68700 |
| 1736288940 | 1.05 | 0 | 0.00 | 1.11 | 1.11 | 1.04 | 40355 |
| 1736202360 | 1.05 | -0.06 | -5.41 | 1.11 | 1.1465 | 1.05 | 69697 |
| 1735942980 | 1.11 | -0.01 | -0.45 | 1.1339999 | 1.1339999 | 1.1 | 28688 |
| 1735856700 | 1.115 | -0.03 | -2.62 | 1.1399999 | 1.175 | 1.11 | 34354 |
| 1735683960 | 1.145 | 0.02 | 1.33 | 1.125 | 1.145 | 1.05 | 124234 |
| 1735597740 | 1.1299999 | -0.08 | -6.88 | 1.2 | 1.2 | 1.1299999 | 107451 |
| 1735338000 | 1.2135 | -0.05 | -4.07 | 1.22 | 1.235 | 1.189 | 40569 |
| 1735252020 | 1.2649999 | -0.03 | -1.94 | 1.2649999 | 1.27 | 1.18 | 13300 |
| 1735078200 | 1.29 | 0.07 | 5.74 | 1.24 | 1.32 | 1.24 | 33515 |
| 1734992400 | 1.22 | 0.04 | 3.39 | 1.21 | 1.22 | 1.16 | 8963 |
| 1734733200 | 1.18 | 0.03 | 2.61 | 1.17 | 1.2 | 1.17 | 83714 |
| 1734646800 | 1.15 | -0.05 | -3.93 | 1.21 | 1.21 | 1.15 | 36162 |
| 1734560940 | 1.197 | -0.03 | -2.68 | 1.216 | 1.312 | 1.19 | 75850 |
| 1734474360 | 1.23 | 0.03 | 2.50 | 1.19 | 1.243 | 1.18 | 50237 |
| 1734388140 | 1.2 | -0.05 | -3.96 | 1.23 | 1.2366 | 1.2 | 48277 |
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
