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 | -0.0132 | -3.33754740834 | 0.3955 | 0.395896 | 0.382 | 4595 | 0.39191526 | CS |
| 4 | 0.002 | 0.525900604786 | 0.3803 | 0.3985 | 0.37 | 70673 | 0.39463878 | CS |
| 12 | 0.11448 | 42.7451273243 | 0.26782 | 0.399 | 0.2371 | 48981 | 0.3745191 | CS |
| 26 | 0.0873 | 29.593220339 | 0.295 | 0.399 | 0.2371 | 27876 | 0.34783193 | CS |
| 52 | 0.1988 | 108.337874659 | 0.1835 | 0.399 | 0.175 | 34526 | 0.29466455 | CS |
| 156 | -0.2917 | -43.2789317507 | 0.674 | 0.8499 | 0.166 | 25448 | 0.34881962 | CS |
| 260 | 0.0644 | 20.2579427493 | 0.3179 | 1.635 | 0.166 | 31535 | 0.61843292 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.3822999 | -0.0077 | -1.97 | 0.382 | 0.3822999 | 0.382 | 11200 |
| 1740694800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1740608400 | 0.39 | -0.00455 | -1.15 | 0.39 | 0.39 | 0.39 | 4000 |
| 1740522480 | 0.39455 | 0.00465 | 1.19 | 0.39455 | 0.39455 | 0.39455 | 3079 |
| 1740435600 | 0.3899 | -0.00464 | -1.18 | 0.39398 | 0.395896 | 0.3899 | 6490 |
| 1740176400 | 0.39454 | -0.00016 | -0.04 | 0.3955 | 0.3955 | 0.3943 | 4811 |
| 1740090480 | 0.3947 | 0.0017 | 0.43 | 0.395 | 0.395 | 0.3947 | 4100 |
| 1740003960 | 0.393 | -0.0021 | -0.53 | 0.3923 | 0.393 | 0.3923 | 4000 |
| 1739917740 | 0.3951 | 0.0001 | 0.03 | 0.37 | 0.3951799 | 0.37 | 16500 |
| 1739572020 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 722500 |
| 1739485320 | 0.395 | 0.005 | 1.28 | 0.3916 | 0.395 | 0.391 | 203781 |
| 1739398920 | 0.39 | -0.001 | -0.26 | 0.3875 | 0.39285 | 0.3875 | 14082 |
| 1739312940 | 0.391 | -0.000558 | -0.14 | 0.39105 | 0.39105 | 0.3873 | 15940 |
| 1739226360 | 0.391558 | 0 | 0.00 | 0.391558 | 0.391558 | 0.391558 | 0 |
| 1738967160 | 0.391558 | -0.002942 | -0.75 | 0.3945 | 0.3945 | 0.391558 | 2860 |
| 1738880400 | 0.3945 | 0.0003 | 0.08 | 0.3945 | 0.3945 | 0.3945 | 1000 |
| 1738794480 | 0.3942 | 0 | 0.00 | 0.3942 | 0.3942 | 0.3942 | 0 |
| 1738708080 | 0.3942 | 0.0139 | 3.66 | 0.3822999 | 0.3985 | 0.3822999 | 47700 |
| 1738621740 | 0.3803 | -0.00365 | -0.95 | 0.3803 | 0.3803 | 0.3803 | 9250 |
| 1738362480 | 0.38395 | 0 | 0.00 | 0.38395 | 0.38395 | 0.38395 | 0 |
| 1738276080 | 0.38395 | 0.00595 | 1.57 | 0.3841 | 0.3841 | 0.38395 | 15984 |
| 1738189740 | 0.378 | -0.0059 | -1.54 | 0.378 | 0.378 | 0.378 | 32165 |
| 1738103220 | 0.3839 | 0 | 0.00 | 0.3839 | 0.3839 | 0.3839 | 0 |
| 1738016820 | 0.3839 | -0.00255 | -0.66 | 0.378 | 0.3899 | 0.378 | 17332 |
| 1737757440 | 0.38645 | -0.00045 | -0.12 | 0.38655 | 0.38655 | 0.3851 | 12307 |
| 1737671220 | 0.3869 | 0.0018 | 0.47 | 0.384 | 0.3869 | 0.384 | 13025 |
| 1737584640 | 0.3851 | 0.0058 | 1.53 | 0.3793 | 0.3851 | 0.3793 | 243092 |
| 1737498540 | 0.3793 | -0.0007 | -0.18 | 0.3793 | 0.3793 | 0.3793 | 25700 |
| 1737152880 | 0.38 | -0.0038 | -0.99 | 0.3892 | 0.3892 | 0.38 | 28775 |
| 1737066420 | 0.3837999 | -0.0015 | -0.39 | 0.3822 | 0.3854 | 0.3822 | 26906 |
| 1736979720 | 0.3852999 | 0.0010999 | 0.29 | 0.38522 | 0.38668 | 0.38522 | 25575 |
| 1736893200 | 0.3842 | 0 | 0.00 | 0.3842 | 0.3842 | 0.3842 | 0 |
| 1736806800 | 0.3842 | -0.0057 | -1.46 | 0.3832999 | 0.3842 | 0.3832999 | 57776 |
| 1736548140 | 0.3899 | 0 | 0.00 | 0.3899 | 0.3899 | 0.3899 | 0 |
| 1736375340 | 0.3899 | 0 | 0.00 | 0.3899 | 0.3899 | 0.3899 | 0 |
| 1736288940 | 0.3899 | 0.0053 | 1.38 | 0.38 | 0.3899 | 0.38 | 105528 |
| 1736202360 | 0.3846 | 0.0039 | 1.02 | 0.3919 | 0.3919 | 0.3822 | 135136 |
| 1735942980 | 0.3807 | -0.0024 | -0.63 | 0.385 | 0.385 | 0.3793 | 98790 |
| 1735856700 | 0.3831 | 0.1193 | 45.22 | 0.399 | 0.399 | 0.35 | 64672 |
| 1735683960 | 0.2638 | 0.0238 | 9.92 | 0.25 | 0.2638 | 0.249098 | 18500 |
| 1735597200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1735338000 | 0.24 | -0.0093 | -3.73 | 0.248105 | 0.248779 | 0.24 | 15524 |
| 1735252020 | 0.2493 | -0.0007 | -0.28 | 0.2427 | 0.2493 | 0.2427 | 566 |
| 1735078200 | 0.25 | -0.007198 | -2.80 | 0.2371 | 0.2534 | 0.2371 | 21331 |
| 1734992400 | 0.257198 | 0.01603 | 6.65 | 0.2371 | 0.257198 | 0.2371 | 4700 |
| 1734733200 | 0.241168 | 0.000868 | 0.36 | 0.2472 | 0.2472 | 0.241168 | 4800 |
| 1734646800 | 0.2403 | 0.0003 | 0.13 | 0.24 | 0.2497 | 0.24 | 22439 |
| 1734560940 | 0.24 | -0.007 | -2.83 | 0.2371 | 0.2431 | 0.2371 | 17610 |
| 1734474360 | 0.247 | -0.008 | -3.14 | 0.24345 | 0.247 | 0.24345 | 6263 |
| 1734388140 | 0.255 | 0.0039 | 1.55 | 0.2526 | 0.255 | 0.2526 | 15225 |
| 1734128940 | 0.2511 | 0.0011 | 0.44 | 0.251 | 0.2561 | 0.24921 | 36928 |
| 1734042480 | 0.25 | -0.0189 | -7.03 | 0.2556 | 0.2556 | 0.25 | 71312 |
| 1733955900 | 0.2688999 | 0.0049999 | 1.89 | 0.26365 | 0.2688999 | 0.261 | 2000 |
| 1733869200 | 0.2639 | -0.00392 | -1.46 | 0.2638 | 0.2696 | 0.2615 | 2600 |
| 1733782800 | 0.26782 | -0.00193 | -0.72 | 0.26782 | 0.26782 | 0.26782 | 1503 |
| 1733523900 | 0.26975 | 0 | 0.00 | 0.26975 | 0.26975 | 0.26975 | 0 |
| 1733437500 | 0.26975 | -0.00025 | -0.09 | 0.263 | 0.2744 | 0.263 | 6501 |
| 1733350980 | 0.27 | -0.0007 | -0.26 | 0.268 | 0.27 | 0.25874 | 2700 |
| 1733264700 | 0.2707 | 0.0029 | 1.08 | 0.2665 | 0.2707 | 0.26 | 2725 |
| 1733178180 | 0.2678 | 0.0187 | 7.51 | 0.2371 | 0.2678 | 0.2371 | 17496 |
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
