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 | -0.012525 | -2.93016727103 | 0.42745 | 0.45 | 0.3232 | 6606 | 0.40103053 | CS |
| 4 | -0.37908 | -47.7427724007 | 0.794005 | 0.794005 | 0.3232 | 8665 | 0.4906596 | CS |
| 12 | -0.175075 | -29.6737288136 | 0.59 | 0.99 | 0.321 | 7388 | 0.63015995 | CS |
| 26 | -0.183425 | -30.6551349545 | 0.59835 | 0.99 | 0.321 | 7823 | 0.59918699 | CS |
| 52 | -0.085075 | -17.015 | 0.5 | 3.9 | 0.21005 | 9287 | 0.8634101 | CS |
| 156 | -6.345075 | -93.862056213 | 6.76 | 12 | 0.21005 | 6217 | 1.74516221 | CS |
| 260 | 0.316425 | 321.243654822 | 0.0985 | 12 | 0.05 | 4543 | 1.9487463 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.414925 | 0.039975 | 10.66 | 0.351 | 0.4399 | 0.351 | 4703 |
| 1732573560 | 0.37495 | -0.00495 | -1.30 | 0.3232 | 0.4399 | 0.3232 | 1438 |
| 1732314000 | 0.3799 | -0.0701 | -15.58 | 0.45 | 0.45 | 0.3232 | 14456 |
| 1732227900 | 0.45 | 0 | 0.00 | 0.3975 | 0.45 | 0.38 | 8442 |
| 1732141740 | 0.45 | 0.0665 | 17.34 | 0.45 | 0.45 | 0.45 | 1233 |
| 1732054800 | 0.3835 | -0.04395 | -10.28 | 0.42745 | 0.43 | 0.3835 | 7462 |
| 1731968640 | 0.42745 | 0.0025 | 0.59 | 0.438675 | 0.438675 | 0.416225 | 3300 |
| 1731709260 | 0.42495 | -0.01505 | -3.42 | 0.45 | 0.45 | 0.4099999 | 7700 |
| 1731622800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.4 | 6375 |
| 1731536760 | 0.45 | -0.0499 | -9.98 | 0.474925 | 0.474925 | 0.4375 | 1400 |
| 1731450480 | 0.4999 | 0.0499 | 11.09 | 0.4004 | 0.4999 | 0.4 | 10125 |
| 1731363600 | 0.45 | -0.0499 | -9.98 | 0.4999 | 0.4999 | 0.42 | 6947 |
| 1731104400 | 0.4999 | 0.01235 | 2.53 | 0.48755 | 0.5 | 0.42 | 9367 |
| 1731018540 | 0.48755 | 0.03755 | 8.34 | 0.5 | 0.53 | 0.4004 | 12252 |
| 1730931600 | 0.45 | -0.09 | -16.67 | 0.53 | 0.53 | 0.3801 | 13484 |
| 1730845680 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.518 | 8510 |
| 1730759160 | 0.54 | -0.01 | -1.82 | 0.58 | 0.58 | 0.52 | 18129 |
| 1730496420 | 0.55 | 0.01 | 1.85 | 0.55 | 0.592655 | 0.55 | 23170 |
| 1730409780 | 0.54 | -0.07 | -11.48 | 0.57145 | 0.615 | 0.54 | 8400 |
| 1730323500 | 0.61 | -0.07 | -10.29 | 0.68 | 0.68 | 0.5401 | 6602 |
| 1730237280 | 0.68 | -0.06005 | -8.11 | 0.794005 | 0.794005 | 0.68 | 4500 |
| 1730150880 | 0.74005 | -0.00995 | -1.33 | 0.68 | 0.7999 | 0.68 | 3361 |
| 1729891500 | 0.75 | 0.0105 | 1.42 | 0.75 | 0.75 | 0.5501 | 2476 |
| 1729805160 | 0.7395 | 0.0945 | 14.65 | 0.75 | 0.75 | 0.7395 | 1620 |
| 1729718940 | 0.645 | 0.055 | 9.32 | 0.6 | 0.645 | 0.6 | 2200 |
| 1729632300 | 0.59 | 0.05 | 9.26 | 0.55 | 0.75 | 0.53 | 14160 |
| 1729545600 | 0.54 | -0.2599 | -32.49 | 0.65 | 0.81 | 0.54 | 19243 |
| 1729286400 | 0.7999 | -0.047105 | -5.56 | 0.7775 | 0.8001 | 0.74995 | 11680 |
| 1729200000 | 0.847005 | 0.022005 | 2.67 | 0.9 | 0.9 | 0.847005 | 4335 |
| 1729113960 | 0.825 | 0.02495 | 3.12 | 0.91 | 0.91 | 0.825 | 1399 |
| 1729027680 | 0.80005 | -0.07015 | -8.06 | 0.99 | 0.99 | 0.7501 | 13860 |
| 1728941220 | 0.8702 | -0.0023 | -0.26 | 0.8702 | 0.8702 | 0.8702 | 115 |
| 1728681900 | 0.8725 | 0.1225 | 16.33 | 0.72 | 0.8725 | 0.7 | 28879 |
| 1728595560 | 0.75 | -0.02 | -2.60 | 0.8432 | 0.8432 | 0.75 | 1660 |
| 1728508800 | 0.77 | 0.0699001 | 9.98 | 0.8199999 | 0.845 | 0.77 | 13958 |
| 1728422580 | 0.7000999 | -0.1499 | -17.64 | 0.85 | 0.85 | 0.7000999 | 3250 |
| 1728336000 | 0.85 | -0.0998 | -10.51 | 0.9025 | 0.9025 | 0.8 | 1397 |
| 1728077220 | 0.9498 | -0.0001 | -0.01 | 0.95 | 0.98 | 0.9498 | 7721 |
| 1727990760 | 0.9499 | 0.0999 | 11.75 | 0.85 | 0.9499 | 0.8395 | 8056 |
| 1727904000 | 0.85 | 0.21 | 32.81 | 0.7 | 0.85 | 0.7 | 8001 |
| 1727818140 | 0.64 | -0.145 | -18.47 | 0.67 | 0.6775 | 0.64 | 6470 |
| 1727731380 | 0.785 | 0.2851 | 57.03 | 0.4999 | 0.785 | 0.4999 | 42306 |
| 1727472000 | 0.4999 | 0.024725 | 5.20 | 0.321 | 0.4999 | 0.321 | 344 |
| 1727386200 | 0.475175 | -0.024725 | -4.95 | 0.4499 | 0.475175 | 0.4499 | 3000 |
| 1727299200 | 0.4999 | -0.0151 | -2.93 | 0.5 | 0.5 | 0.42 | 7850 |
| 1727212800 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 2500 |
| 1727126940 | 0.515 | 0.0049 | 0.96 | 0.5102 | 0.515 | 0.51 | 5096 |
| 1726867200 | 0.5101 | -0.03745 | -6.84 | 0.5102 | 0.5102 | 0.5101 | 2484 |
| 1726781220 | 0.54755 | 0.03745 | 7.34 | 0.5416 | 0.5476 | 0.5416 | 5150 |
| 1726694460 | 0.5101 | -0.0049 | -0.95 | 0.5851 | 0.5851 | 0.5101 | 5700 |
| 1726608240 | 0.515 | -0.1249 | -19.52 | 0.515 | 0.515 | 0.515 | 3000 |
| 1726521720 | 0.6399 | 0.1298 | 25.45 | 0.5101 | 0.6399 | 0.5101 | 2120 |
| 1726262940 | 0.5101 | -0.0749 | -12.80 | 0.5101 | 0.5101 | 0.5101 | 185 |
| 1726176540 | 0.585 | 0.0248 | 4.43 | 0.585 | 0.585 | 0.585 | 108 |
| 1726090140 | 0.5602 | -0.0997 | -15.11 | 0.55 | 0.5602 | 0.55 | 1400 |
| 1726003500 | 0.6599 | -0.0001 | -0.02 | 0.65 | 0.66 | 0.423 | 6033 |
| 1725917160 | 0.66 | 0.011 | 1.69 | 0.93 | 0.93 | 0.66 | 300 |
| 1725658020 | 0.649 | -0.101 | -13.47 | 0.66 | 0.66 | 0.4032 | 12214 |
| 1725571440 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1725485040 | 0.75 | 0.16 | 27.12 | 0.59 | 0.75 | 0.59 | 7064 |
| 1725398880 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.52 | 1900 |
| 1725053340 | 0.59 | 0.0856 | 16.97 | 0.59 | 0.59 | 0.52 | 28800 |
| 1724966400 | 0.5044 | -0.01225 | -2.37 | 0.39 | 0.51 | 0.39 | 2165 |
| 1724880360 | 0.51665 | -0.08335 | -13.89 | 0.459 | 0.595 | 0.459 | 4200 |
| 1724794080 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 2240 |
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
