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 | 0.008 | 1.58415841584 | 0.505 | 0.52 | 0.4992 | 3936 | 0.50873759 | CS |
| 4 | 0.028 | 5.77319587629 | 0.485 | 0.59 | 0.44 | 12938 | 0.52370226 | CS |
| 12 | 0.088 | 20.7058823529 | 0.425 | 0.6075 | 0.387 | 8907 | 0.48357582 | CS |
| 26 | 0.163 | 46.5714285714 | 0.35 | 0.6075 | 0.35 | 5827 | 0.47602864 | CS |
| 52 | 0.282 | 122.077922078 | 0.231 | 0.8828 | 0.2197 | 4845 | 0.46344412 | CS |
| 156 | 0.283 | 123.043478261 | 0.23 | 0.8828 | 0.214 | 4753 | 0.46076591 | CS |
| 260 | 0.283 | 123.043478261 | 0.23 | 0.8828 | 0.214 | 4753 | 0.46076591 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.513 | 0.0043 | 0.85 | 0.52 | 0.52 | 0.4992 | 4617 |
| 1733264580 | 0.5087 | 0 | 0.00 | 0.5087 | 0.5087 | 0.5087 | 0 |
| 1733178180 | 0.5087 | -0.0009 | -0.18 | 0.5037 | 0.5087 | 0.5037 | 6864 |
| 1732918200 | 0.5096 | 0.0046 | 0.91 | 0.5 | 0.52 | 0.5 | 4074 |
| 1732746540 | 0.505 | -0.005 | -0.98 | 0.505 | 0.505 | 0.505 | 871 |
| 1732660140 | 0.51 | -0.02 | -3.77 | 0.5 | 0.53 | 0.5 | 23100 |
| 1732573560 | 0.53 | 0.0308 | 6.17 | 0.5333 | 0.5333 | 0.53 | 5616 |
| 1732314300 | 0.4992 | 0 | 0.00 | 0.4992 | 0.4992 | 0.4992 | 0 |
| 1732227900 | 0.4992 | -0.049 | -8.94 | 0.5286 | 0.5286 | 0.4992 | 12005 |
| 1732141740 | 0.5482 | -0.0418 | -7.08 | 0.5484 | 0.5484 | 0.5482 | 815 |
| 1732054800 | 0.59 | 0.1293 | 28.07 | 0.5 | 0.59 | 0.4849 | 80184 |
| 1731968640 | 0.4607 | -0.0161 | -3.38 | 0.46 | 0.475 | 0.46 | 23160 |
| 1731709260 | 0.4768 | 0.0368 | 8.36 | 0.4498 | 0.4768 | 0.4498 | 13968 |
| 1731622800 | 0.44 | -0.0303 | -6.44 | 0.46285 | 0.46285 | 0.44 | 20447 |
| 1731536760 | 0.4703 | -0.0097 | -2.02 | 0.4703 | 0.4703 | 0.4703 | 110 |
| 1731450480 | 0.48 | 0.0245 | 5.38 | 0.4501 | 0.48 | 0.4461 | 11064 |
| 1731363600 | 0.4555 | 0 | 0.00 | 0.4555 | 0.4555 | 0.4555 | 0 |
| 1731104400 | 0.4555 | -0.0183 | -3.86 | 0.4555 | 0.4555 | 0.4555 | 2000 |
| 1731018540 | 0.4738 | -0.0112 | -2.31 | 0.4825 | 0.49 | 0.4738 | 2398 |
| 1730931600 | 0.485 | -0.015 | -3.00 | 0.485 | 0.485 | 0.485 | 330 |
| 1730845680 | 0.5 | 0.01495 | 3.08 | 0.5 | 0.5 | 0.5 | 1090 |
| 1730759160 | 0.48505 | 0.03895 | 8.73 | 0.4873 | 0.4873 | 0.48505 | 540 |
| 1730496420 | 0.4461 | -0.02925 | -6.15 | 0.5499 | 0.5499 | 0.4461 | 400 |
| 1730409780 | 0.47535 | -0.0174 | -3.53 | 0.48 | 0.5 | 0.47535 | 4551 |
| 1730323500 | 0.49275 | -0.01725 | -3.38 | 0.47505 | 0.49275 | 0.47505 | 543 |
| 1730237280 | 0.51 | 0.0603 | 13.41 | 0.6075 | 0.6075 | 0.491085 | 5853 |
| 1730150880 | 0.4497 | -0.0403 | -8.22 | 0.5 | 0.5175 | 0.4497 | 35650 |
| 1729891500 | 0.49 | 0.04 | 8.89 | 0.462225 | 0.51 | 0.462225 | 4428 |
| 1729805160 | 0.45 | 0.0433 | 10.65 | 0.45 | 0.51 | 0.45 | 7026 |
| 1729718940 | 0.4067 | 0.0067 | 1.68 | 0.4067 | 0.4067 | 0.4067 | 150 |
| 1729632300 | 0.4 | -0.00135 | -0.34 | 0.4 | 0.4 | 0.4 | 11000 |
| 1729545600 | 0.40135 | 0.01435 | 3.71 | 0.40135 | 0.40135 | 0.40135 | 5000 |
| 1729286400 | 0.387 | -0.003 | -0.77 | 0.387 | 0.387 | 0.387 | 5400 |
| 1729200000 | 0.39 | -0.01 | -2.50 | 0.4195 | 0.4195 | 0.39 | 35300 |
| 1729113960 | 0.4 | 0.00025 | 0.06 | 0.3932 | 0.4 | 0.3932 | 9613 |
| 1729027680 | 0.39975 | -0.00935 | -2.29 | 0.4 | 0.4 | 0.387 | 7992 |
| 1728941100 | 0.4091 | 0 | 0.00 | 0.4091 | 0.4091 | 0.4091 | 0 |
| 1728681900 | 0.4091 | -0.0309 | -7.02 | 0.4091 | 0.4091 | 0.4091 | 100 |
| 1728595200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728508800 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 145 |
| 1728422940 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1728336540 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1728077340 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727990940 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727904540 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727818140 | 0.435 | 0.0250001 | 6.10 | 0.435 | 0.435 | 0.435 | 730 |
| 1727731800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727472600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727386200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727299260 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727212860 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727126460 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726867260 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726780860 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726694460 | 0.4099999 | -0.051 | -11.06 | 0.4099999 | 0.4099999 | 0.4099999 | 4000 |
| 1726608120 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1726521720 | 0.461 | 0.036 | 8.47 | 0.461 | 0.461 | 0.461 | 450 |
| 1726262940 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1726176540 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 400 |
| 1726065000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725978600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725892200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725633000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725546600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 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
