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 | 0.0099 | 2.91090855631 | 0.3401 | 0.3833 | 0.29 | 1442 | 0.30258959 | CS |
| 4 | 0.07075 | 25.3357206804 | 0.27925 | 0.4514 | 0.17 | 1788 | 0.30381535 | CS |
| 12 | -0.1028 | -22.703180212 | 0.4528 | 0.479 | 0.15 | 2537 | 0.34951945 | CS |
| 26 | -0.14 | -28.5714285714 | 0.49 | 0.71 | 0.0045 | 53286 | 0.53181246 | CS |
| 52 | -0.31 | -46.9696969697 | 0.66 | 0.86 | 0.0045 | 126707 | 0.59314033 | CS |
| 156 | -2.35 | -87.037037037 | 2.7 | 4.7 | 0.0045 | 229073 | 1.94925599 | CS |
| 260 | -0.35 | -50 | 0.7 | 46.9 | 0.0045 | 501182 | 8.42601142 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.35 | -0.023725 | -6.35 | 0.3832999 | 0.3832999 | 0.35 | 480 |
| 1734646800 | 0.3737249 | 0.0586749 | 18.62 | 0.29 | 0.3737249 | 0.29 | 616 |
| 1734560760 | 0.31505 | 0 | 0.00 | 0.31505 | 0.31505 | 0.31505 | 0 |
| 1734474360 | 0.31505 | 0.02505 | 8.64 | 0.29 | 0.31505 | 0.29 | 421 |
| 1734388140 | 0.29 | -0.0501 | -14.73 | 0.29999 | 0.29999 | 0.29 | 4520 |
| 1734128940 | 0.3401 | 0.03505 | 11.49 | 0.3401 | 0.3401 | 0.3401 | 209 |
| 1734042480 | 0.30505 | -0.03905 | -11.35 | 0.34 | 0.34 | 0.29 | 8945 |
| 1733955900 | 0.3441 | -0.1073 | -23.77 | 0.3441 | 0.3441 | 0.3441 | 343 |
| 1733869200 | 0.4514 | 0.2713 | 150.64 | 0.18009 | 0.4514 | 0.18009 | 2163 |
| 1733782800 | 0.1801 | -0.0899 | -33.30 | 0.1901 | 0.1901 | 0.1801 | 633 |
| 1733523600 | 0.27 | 0.07 | 35.00 | 0.19 | 0.345924 | 0.1701 | 6062 |
| 1733437500 | 0.2 | -0.179 | -47.23 | 0.2 | 0.2 | 0.2 | 305 |
| 1733350980 | 0.379 | 0.1887 | 99.16 | 0.2746 | 0.379 | 0.17 | 1917 |
| 1733264700 | 0.1903 | -0.1891 | -49.84 | 0.3794 | 0.3794 | 0.1703 | 1557 |
| 1733178180 | 0.3794 | 0.1045 | 38.01 | 0.195392 | 0.3794 | 0.195392 | 214 |
| 1732919340 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732746540 | 0.2749 | 0.079472 | 40.67 | 0.2749 | 0.2749 | 0.2749 | 220 |
| 1732660140 | 0.195428 | -0.159144 | -44.88 | 0.195428 | 0.195428 | 0.195428 | 150 |
| 1732573560 | 0.354572 | -0.007656 | -2.11 | 0.27925 | 0.354572 | 0.27925 | 335 |
| 1732314300 | 0.362228 | 0 | 0.00 | 0.362228 | 0.362228 | 0.362228 | 0 |
| 1732227900 | 0.362228 | 0.137428 | 61.13 | 0.1701 | 0.3884 | 0.1701 | 3966 |
| 1732141740 | 0.2248 | -0.13792 | -38.02 | 0.2248 | 0.2248 | 0.2248 | 1846 |
| 1732055040 | 0.36272 | 0 | 0.00 | 0.36272 | 0.36272 | 0.36272 | 0 |
| 1731968640 | 0.36272 | -0.02658 | -6.83 | 0.17 | 0.36272 | 0.17 | 360 |
| 1731709560 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1731623160 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1731536760 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 2124 |
| 1731450480 | 0.3893 | 0.0094 | 2.47 | 0.3893 | 0.3893 | 0.17 | 678 |
| 1731363600 | 0.3799 | 0.2299 | 153.27 | 0.15 | 0.3999 | 0.15 | 486 |
| 1731104400 | 0.15 | -0.12 | -44.44 | 0.15 | 0.15 | 0.15 | 213 |
| 1731018000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730931600 | 0.27 | -0.0103 | -3.67 | 0.2809 | 0.321408 | 0.27 | 16820 |
| 1730845680 | 0.2803 | -0.1797 | -39.07 | 0.2803 | 0.2803 | 0.2803 | 226 |
| 1730759160 | 0.46 | 0.1798 | 64.17 | 0.454628 | 0.46 | 0.454628 | 200 |
| 1730496420 | 0.2802 | 0.0001 | 0.04 | 0.454692 | 0.454692 | 0.2801 | 340 |
| 1730409780 | 0.2801 | -0.1988 | -41.51 | 0.2801 | 0.2801 | 0.2801 | 193 |
| 1730323500 | 0.4789 | -0.0001 | -0.02 | 0.2701 | 0.4789 | 0.2701 | 650 |
| 1730237280 | 0.479 | 0.024992 | 5.50 | 0.479 | 0.479 | 0.479 | 6870 |
| 1730150880 | 0.454008 | -0.015192 | -3.24 | 0.4 | 0.454008 | 0.27 | 1200 |
| 1729891500 | 0.4692 | 0.1992 | 73.78 | 0.4692 | 0.4692 | 0.4692 | 145 |
| 1729805160 | 0.27 | 0.01001 | 3.85 | 0.27 | 0.27 | 0.27 | 300 |
| 1729718940 | 0.25999 | -0.10471 | -28.71 | 0.25999 | 0.25999 | 0.25999 | 166 |
| 1729632300 | 0.3647 | 0.0846 | 30.20 | 0.25 | 0.3647 | 0.25 | 260 |
| 1729545960 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729286760 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729200360 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729113960 | 0.2801 | -0.0199 | -6.63 | 0.2804 | 0.2804 | 0.2801 | 13345 |
| 1729027680 | 0.3 | 0.0198 | 7.07 | 0.304176 | 0.304176 | 0.3 | 300 |
| 1728941220 | 0.2802 | -0.1798 | -39.09 | 0.3001 | 0.456024 | 0.2802 | 2193 |
| 1728681600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728595200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728508800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 5602 |
| 1728422580 | 0.46 | -0.01004 | -2.14 | 0.47005 | 0.47005 | 0.46 | 13317 |
| 1728336000 | 0.47004 | 0.01004 | 2.18 | 0.46 | 0.47004 | 0.46 | 5101 |
| 1728077220 | 0.46 | 0.15 | 48.39 | 0.46 | 0.46 | 0.46 | 117 |
| 1727990760 | 0.31 | -0.07 | -18.42 | 0.31 | 0.31 | 0.31 | 157 |
| 1727904000 | 0.38 | -0.045 | -10.59 | 0.28 | 0.38 | 0.28 | 455 |
| 1727818140 | 0.425 | 0.04 | 10.39 | 0.425 | 0.425 | 0.425 | 300 |
| 1727731380 | 0.385 | 0.035 | 10.00 | 0.385 | 0.385 | 0.385 | 696 |
| 1727472000 | 0.35 | -0.0501 | -12.52 | 0.4528 | 0.4528 | 0.20999 | 11993 |
| 1727386200 | 0.4001 | -0.1998 | -33.31 | 0.4001 | 0.4001 | 0.4001 | 1061 |
| 1727299200 | 0.5999 | 0.1849 | 44.55 | 0.5999 | 0.5999 | 0.5999 | 1509 |
| 1727212800 | 0.415 | 0.05491 | 15.25 | 0.5999 | 0.5999 | 0.380076 | 1580 |
| 1727126940 | 0.36009 | -0.22981 | -38.96 | 0.40005 | 0.4003 | 0.3501 | 3954 |
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
