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 | 0.0198 | 6.63983903421 | 0.2982 | 0.3484 | 0.2982 | 1606 | 0.32861011 | CS |
| 4 | 0.0225 | 7.61421319797 | 0.2955 | 0.3484 | 0.257 | 6573 | 0.28096142 | CS |
| 12 | -0.0229 | -6.717512467 | 0.3409 | 0.486 | 0.257 | 6075 | 0.30964123 | CS |
| 26 | -0.0378 | -10.6239460371 | 0.3558 | 0.486 | 0.257 | 8891 | 0.3085501 | CS |
| 52 | -0.202 | -38.8461538462 | 0.52 | 0.57 | 0.257 | 9971 | 0.38231372 | CS |
| 156 | 0.0022 | 0.696643445218 | 0.3158 | 1.11 | 0.257 | 13021 | 0.50816502 | CS |
| 260 | -0.0683 | -17.6805591509 | 0.3863 | 1.11 | 0.1958 | 21557 | 0.41233668 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.3484 | 0.011375 | 3.38 | 0.3484 | 0.3484 | 0.3484 | 1646 |
| 1733178180 | 0.337025 | 0.023975 | 7.66 | 0.337025 | 0.337025 | 0.337025 | 700 |
| 1732919340 | 0.31305 | 0 | 0.00 | 0.31305 | 0.31305 | 0.31305 | 0 |
| 1732746540 | 0.31305 | 0.01385 | 4.63 | 0.2982 | 0.315 | 0.2982 | 2472 |
| 1732660140 | 0.2992 | 0.0202 | 7.24 | 0.2945 | 0.2992 | 0.2945 | 10400 |
| 1732573560 | 0.279 | 0.019 | 7.31 | 0.257 | 0.2841 | 0.257 | 380 |
| 1732314000 | 0.26 | -0.0195 | -6.98 | 0.26 | 0.26 | 0.26 | 300 |
| 1732227900 | 0.2795 | -0.003 | -1.06 | 0.2795 | 0.2795 | 0.2795 | 120 |
| 1732141740 | 0.2824999 | -0.00034 | -0.12 | 0.2824999 | 0.2824999 | 0.2824999 | 4000 |
| 1732055040 | 0.28284 | 0 | 0.00 | 0.28284 | 0.28284 | 0.28284 | 0 |
| 1731968640 | 0.28284 | 0.01464 | 5.46 | 0.2761 | 0.28284 | 0.2761 | 2800 |
| 1731709260 | 0.2682 | -0.0138 | -4.89 | 0.2788 | 0.2887 | 0.2682 | 59712 |
| 1731622800 | 0.2819999 | -0.0153 | -5.15 | 0.2933 | 0.2933 | 0.2819999 | 9508 |
| 1731536760 | 0.2973 | -0.0079 | -2.59 | 0.29 | 0.2973 | 0.29 | 1640 |
| 1731450480 | 0.3052 | -0.0038 | -1.23 | 0.29835 | 0.3052 | 0.2965999 | 4300 |
| 1731363600 | 0.309 | 0.0018001 | 0.59 | 0.32265 | 0.32265 | 0.3026 | 5621 |
| 1731104400 | 0.3071999 | 0.0116999 | 3.96 | 0.3043 | 0.3071999 | 0.3043 | 1471 |
| 1731018000 | 0.2955 | 0 | 0.00 | 0.2955 | 0.2955 | 0.2955 | 0 |
| 1730931600 | 0.2955 | -0.0174 | -5.56 | 0.2955 | 0.2955 | 0.2955 | 100 |
| 1730845680 | 0.3129 | 0.0027001 | 0.87 | 0.31365 | 0.3229 | 0.31115 | 32000 |
| 1730755380 | 0.3101999 | 0 | 0.00 | 0.3101999 | 0.3101999 | 0.3101999 | 0 |
| 1730496180 | 0.3101999 | 0 | 0.00 | 0.3101999 | 0.3101999 | 0.3101999 | 0 |
| 1730409780 | 0.3101999 | -0.024 | -7.18 | 0.3076 | 0.3101999 | 0.3004 | 20000 |
| 1730323680 | 0.3342 | 0 | 0.00 | 0.3342 | 0.3342 | 0.3342 | 0 |
| 1730237280 | 0.3342 | 0.0134001 | 4.18 | 0.3342 | 0.3342 | 0.3342 | 1000 |
| 1730150880 | 0.3207999 | -0.01217 | -3.65 | 0.3207999 | 0.3207999 | 0.3207999 | 2700 |
| 1729891500 | 0.33297 | 0.01127 | 3.50 | 0.33297 | 0.33297 | 0.33297 | 500 |
| 1729805160 | 0.3217 | -0.0086 | -2.60 | 0.32921 | 0.32921 | 0.314 | 3240 |
| 1729718940 | 0.3303 | -0.0091 | -2.68 | 0.289 | 0.3303 | 0.289 | 1300 |
| 1729632300 | 0.3394 | -0.0006 | -0.18 | 0.3394 | 0.3394 | 0.3394 | 500 |
| 1729545600 | 0.34 | -0.0071 | -2.05 | 0.3497 | 0.3497 | 0.34 | 5300 |
| 1729286400 | 0.3471 | -0.0152 | -4.20 | 0.3236 | 0.3471 | 0.3236 | 19900 |
| 1729200000 | 0.3623 | 0.0044 | 1.23 | 0.35 | 0.3623 | 0.35 | 10625 |
| 1729113960 | 0.3579 | 0.0286 | 8.69 | 0.34 | 0.3579 | 0.34 | 5100 |
| 1729027680 | 0.3293 | -0.0112 | -3.29 | 0.2725 | 0.3333999 | 0.2725 | 6600 |
| 1728940980 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1728681780 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1728595380 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1728508980 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1728422580 | 0.3405 | 0.03703 | 12.20 | 0.3405 | 0.3405 | 0.3405 | 7000 |
| 1728336420 | 0.30347 | 0 | 0.00 | 0.30347 | 0.30347 | 0.30347 | 0 |
| 1728077220 | 0.30347 | 0.00697 | 2.35 | 0.30347 | 0.30347 | 0.30347 | 200 |
| 1727990940 | 0.2965 | 0 | 0.00 | 0.2965 | 0.2965 | 0.2965 | 0 |
| 1727904540 | 0.2965 | 0 | 0.00 | 0.2965 | 0.2965 | 0.2965 | 0 |
| 1727818140 | 0.2965 | -0.031935 | -9.72 | 0.3171 | 0.3171 | 0.2965 | 239 |
| 1727731380 | 0.328435 | 0.006735 | 2.09 | 0.35 | 0.35 | 0.328435 | 1300 |
| 1727472600 | 0.3217 | 0 | 0.00 | 0.3217 | 0.3217 | 0.3217 | 0 |
| 1727386200 | 0.3217 | 0.0076 | 2.42 | 0.3216 | 0.3217 | 0.3216 | 3271 |
| 1727299200 | 0.3141 | -0.0326 | -9.40 | 0.2725 | 0.3141 | 0.2725 | 9500 |
| 1727212800 | 0.3467 | 0.0287 | 9.03 | 0.3467 | 0.3467 | 0.3467 | 500 |
| 1727126940 | 0.318 | -0.032 | -9.14 | 0.318 | 0.318 | 0.318 | 5535 |
| 1726867320 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726780920 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726694520 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726608120 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726521720 | 0.35 | 0.0045001 | 1.30 | 0.486 | 0.486 | 0.35 | 2100 |
| 1726262940 | 0.3454999 | -0.081677 | -19.12 | 0.3454999 | 0.3454999 | 0.3454999 | 361 |
| 1726176540 | 0.427177 | 0.086277 | 25.31 | 0.2725 | 0.427177 | 0.2725 | 3140 |
| 1726090140 | 0.3409 | -0.0101 | -2.88 | 0.3409 | 0.3409 | 0.3409 | 2000 |
| 1726003620 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1725917220 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1725658020 | 0.351 | -0.0041 | -1.15 | 0.351 | 0.351 | 0.351 | 500 |
| 1725571440 | 0.3551 | -0.0049 | -1.36 | 0.3503 | 0.3551 | 0.3503 | 1000 |
| 1725485280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 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
