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 | -0.0018 | -0.638750887154 | 0.2818 | 0.3119 | 0.27 | 124170 | 0.28763148 | CS |
| 4 | -0.1092 | -28.0575539568 | 0.3892 | 0.42375 | 0.27 | 85851 | 0.32228179 | CS |
| 12 | -0.005 | -1.75438596491 | 0.285 | 0.42375 | 0.2672 | 81219 | 0.32265346 | CS |
| 26 | -0.09 | -24.3243243243 | 0.37 | 0.42375 | 0.2672 | 72128 | 0.33156506 | CS |
| 52 | 0.0857 | 44.1070509521 | 0.1943 | 0.4245 | 0.117 | 83671 | 0.28129275 | CS |
| 156 | -0.04 | -12.5 | 0.32 | 0.676 | 0.117 | 71184 | 0.31163604 | CS |
| 260 | -0.3534 | -55.794126934 | 0.6334 | 0.676 | 0.117 | 70397 | 0.32879912 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.28 | -0.015 | -5.08 | 0.311 | 0.311 | 0.2761 | 194857 |
| 1732573560 | 0.295 | -0.0026 | -0.87 | 0.3 | 0.3026 | 0.295 | 30467 |
| 1732314000 | 0.2975999 | -0.0024 | -0.80 | 0.3119 | 0.3119 | 0.29725 | 181046 |
| 1732227900 | 0.3 | 0.022525 | 8.12 | 0.289 | 0.31 | 0.289 | 152806 |
| 1732141740 | 0.277475 | 0.007475 | 2.77 | 0.2849999 | 0.2879 | 0.273 | 80773 |
| 1732054800 | 0.27 | -0.0149 | -5.23 | 0.2818 | 0.2859999 | 0.27 | 175758 |
| 1731968640 | 0.2849 | -0.0161 | -5.35 | 0.309 | 0.309 | 0.28 | 125157 |
| 1731709260 | 0.301 | 0.001 | 0.33 | 0.301 | 0.301 | 0.2864 | 19070 |
| 1731622800 | 0.3 | 0.013 | 4.53 | 0.293675 | 0.3075 | 0.2883 | 113975 |
| 1731536760 | 0.287 | -0.04045 | -12.35 | 0.325 | 0.3299 | 0.287 | 45602 |
| 1731450480 | 0.32745 | 0.01315 | 4.18 | 0.308 | 0.3299 | 0.308 | 28000 |
| 1731363600 | 0.3143 | -0.0017 | -0.54 | 0.287 | 0.32 | 0.287 | 19170 |
| 1731104400 | 0.316 | -0.0152 | -4.59 | 0.33 | 0.33 | 0.2897 | 115339 |
| 1731018540 | 0.3312 | -0.0078 | -2.30 | 0.33 | 0.34 | 0.33 | 116532 |
| 1730931600 | 0.339 | -0.033 | -8.87 | 0.374 | 0.374 | 0.336 | 138982 |
| 1730845680 | 0.372 | -0.0055 | -1.46 | 0.37 | 0.3731999 | 0.3688 | 19000 |
| 1730759160 | 0.3775 | -0.0105 | -2.71 | 0.3809 | 0.3809 | 0.3735 | 38600 |
| 1730496420 | 0.388 | -0.01195 | -2.99 | 0.39 | 0.39375 | 0.3876 | 63022 |
| 1730409780 | 0.39995 | -0.0209 | -4.97 | 0.42375 | 0.42375 | 0.3882 | 123455 |
| 1730323500 | 0.42085 | 0.02085 | 5.21 | 0.4049 | 0.42125 | 0.40454 | 56845 |
| 1730237280 | 0.4 | 0.02 | 5.26 | 0.3892 | 0.40433 | 0.3879 | 73422 |
| 1730150880 | 0.38 | 0.0302 | 8.63 | 0.357 | 0.405 | 0.357 | 136058 |
| 1729891500 | 0.3498 | -0.0076 | -2.13 | 0.35 | 0.35 | 0.3476 | 3350 |
| 1729805160 | 0.3574 | 0.002035 | 0.57 | 0.3565 | 0.3574 | 0.34749 | 55160 |
| 1729718940 | 0.355365 | -0.002135 | -0.60 | 0.36245 | 0.36245 | 0.3454999 | 62147 |
| 1729632300 | 0.3575 | -0.0047 | -1.30 | 0.3645 | 0.369 | 0.3508 | 134529 |
| 1729545600 | 0.3622 | 0.0112 | 3.19 | 0.355 | 0.3759 | 0.35 | 289027 |
| 1729286400 | 0.351 | -0.00175 | -0.50 | 0.3565 | 0.3628 | 0.351 | 49384 |
| 1729200000 | 0.35275 | 0.0042 | 1.20 | 0.3595999 | 0.3595999 | 0.35275 | 25000 |
| 1729113960 | 0.34855 | -0.00251 | -0.71 | 0.3565 | 0.3565 | 0.3428 | 65115 |
| 1729027680 | 0.35106 | 0.02106 | 6.38 | 0.3232999 | 0.3875 | 0.3232999 | 113368 |
| 1728941220 | 0.33 | 0 | 0.00 | 0.35624 | 0.35624 | 0.325 | 17015 |
| 1728681900 | 0.33 | -0.034 | -9.34 | 0.3556 | 0.3556 | 0.33 | 5850 |
| 1728595560 | 0.364 | 0.0353 | 10.74 | 0.3275 | 0.364 | 0.3242 | 59750 |
| 1728508800 | 0.3287 | 0.03125 | 10.51 | 0.2985999 | 0.3287 | 0.2985 | 58200 |
| 1728422580 | 0.29745 | -0.00895 | -2.92 | 0.29595 | 0.29745 | 0.2922 | 6130 |
| 1728336000 | 0.3064 | 0.0114 | 3.86 | 0.30005 | 0.3064 | 0.30005 | 3507 |
| 1728077220 | 0.295 | -0.002 | -0.67 | 0.296 | 0.2999 | 0.2903 | 54516 |
| 1727990760 | 0.297 | -0.0047 | -1.56 | 0.301 | 0.3108 | 0.297 | 33500 |
| 1727904000 | 0.3017 | -0.0091 | -2.93 | 0.2672 | 0.324 | 0.2672 | 279459 |
| 1727818140 | 0.3108 | 0.0024 | 0.78 | 0.322 | 0.32485 | 0.3086 | 16572 |
| 1727731380 | 0.3084 | 0.0034 | 1.11 | 0.305 | 0.3353 | 0.305 | 318155 |
| 1727472000 | 0.305 | 0.0051 | 1.70 | 0.31 | 0.3199 | 0.305 | 555622 |
| 1727386200 | 0.2999 | -0.0071 | -2.31 | 0.315 | 0.315 | 0.2925 | 27952 |
| 1727299200 | 0.307 | -0.0032 | -1.03 | 0.299 | 0.313 | 0.299 | 28000 |
| 1727212800 | 0.3101999 | 0.0074499 | 2.46 | 0.3 | 0.3117 | 0.2960999 | 44035 |
| 1727126940 | 0.30275 | 0.00775 | 2.63 | 0.30195 | 0.30275 | 0.2995 | 26400 |
| 1726867200 | 0.295 | -0.01 | -3.28 | 0.307935 | 0.307935 | 0.295 | 39400 |
| 1726781220 | 0.305 | -0.00125 | -0.41 | 0.3127 | 0.3127 | 0.305 | 32140 |
| 1726694460 | 0.30625 | 0.003 | 0.99 | 0.3015 | 0.30625 | 0.3015 | 15000 |
| 1726608240 | 0.30325 | -0.00475 | -1.54 | 0.3085 | 0.31 | 0.29 | 145323 |
| 1726521720 | 0.308 | 0.00055 | 0.18 | 0.3113 | 0.3113 | 0.3 | 47200 |
| 1726262940 | 0.30745 | -0.00355 | -1.14 | 0.270449 | 0.30745 | 0.270449 | 4700 |
| 1726176540 | 0.311 | 0.0058 | 1.90 | 0.3181 | 0.32 | 0.311 | 21100 |
| 1726090140 | 0.3052 | 0.0082 | 2.76 | 0.3 | 0.315 | 0.2925 | 64922 |
| 1726003500 | 0.297 | 0.0145001 | 5.13 | 0.2801 | 0.303 | 0.2785 | 87850 |
| 1725917160 | 0.2824999 | -0.0125 | -4.24 | 0.295 | 0.295 | 0.2817 | 17768 |
| 1725658020 | 0.295 | -0.015 | -4.84 | 0.297 | 0.3 | 0.295 | 27101 |
| 1725571440 | 0.31 | -0.0052 | -1.65 | 0.3016499 | 0.31 | 0.3 | 39531 |
| 1725485040 | 0.3152 | 0.0367 | 13.18 | 0.2805 | 0.3152 | 0.2805 | 144175 |
| 1725398880 | 0.2785 | -0.0099 | -3.43 | 0.2849999 | 0.291 | 0.27631 | 2120 |
| 1725053340 | 0.2884 | 0.0084 | 3.00 | 0.287475 | 0.291 | 0.287 | 42099 |
| 1724966400 | 0.28 | -0.0048 | -1.69 | 0.287 | 0.287 | 0.28 | 8065 |
| 1724880360 | 0.2848 | -0.0126 | -4.24 | 0.2902 | 0.291013 | 0.2848 | 29600 |
| 1724794080 | 0.2974 | -0.0046 | -1.52 | 0.2848 | 0.2974 | 0.2848 | 3300 |
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
