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 | 0.09035 | 18.4557246451 | 0.48955 | 0.5799 | 0.48955 | 25617 | 0.51326825 | CS |
| 4 | 0.0999 | 20.8125 | 0.48 | 0.5799 | 0.4626 | 22102 | 0.4973991 | CS |
| 12 | 0.1499 | 34.8604651163 | 0.43 | 0.5799 | 0.3858 | 30498 | 0.46598127 | CS |
| 26 | 0.0499 | 9.41509433962 | 0.53 | 0.5799 | 0.35 | 28725 | 0.45212697 | CS |
| 52 | 0.2999 | 107.107142857 | 0.28 | 0.5799 | 0.25 | 28659 | 0.39019471 | CS |
| 156 | -2.7058 | -82.3507928295 | 3.2857 | 3.2857 | 0.0039 | 23912 | 0.38148067 | CS |
| 260 | -2.7058 | -82.3507928295 | 3.2857 | 3.2857 | 0.0039 | 23323 | 0.38148067 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.5799 | 0.06875 | 13.45 | 0.55 | 0.5799 | 0.55 | 16000 |
| 1732227900 | 0.51115 | 0.02085 | 4.25 | 0.51 | 0.51115 | 0.51 | 55100 |
| 1732141200 | 0.4903 | 0 | 0.00 | 0.4903 | 0.4903 | 0.4903 | 0 |
| 1732054800 | 0.4903 | -0.0297 | -5.71 | 0.4903 | 0.4903 | 0.4903 | 1000 |
| 1731968640 | 0.52 | 0.0574 | 12.41 | 0.48955 | 0.52 | 0.48955 | 20750 |
| 1731709560 | 0.4626 | 0 | 0.00 | 0.4626 | 0.4626 | 0.4626 | 0 |
| 1731623160 | 0.4626 | 0 | 0.00 | 0.4626 | 0.4626 | 0.4626 | 0 |
| 1731536760 | 0.4626 | -0.0374 | -7.48 | 0.4626 | 0.4626 | 0.4626 | 32775 |
| 1731450480 | 0.5 | -0.03 | -5.66 | 0.4741 | 0.5 | 0.4741 | 13650 |
| 1731363600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1000 |
| 1731104400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1731018000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730931600 | 0.53 | 0.025 | 4.95 | 0.53 | 0.53 | 0.53 | 24328 |
| 1730845680 | 0.505 | 0.01495 | 3.05 | 0.505 | 0.505 | 0.505 | 10000 |
| 1730759160 | 0.49005 | -0.00655 | -1.32 | 0.48 | 0.49005 | 0.4701 | 9704 |
| 1730496420 | 0.4966 | 0.0116 | 2.39 | 0.4966 | 0.4966 | 0.4966 | 4336 |
| 1730409780 | 0.485 | -0.0025 | -0.51 | 0.485 | 0.485 | 0.485 | 10000 |
| 1730323680 | 0.4875 | 0 | 0.00 | 0.4875 | 0.4875 | 0.4875 | 0 |
| 1730237280 | 0.4875 | 0 | 0.00 | 0.4875 | 0.4875 | 0.4875 | 0 |
| 1730150880 | 0.4875 | 0.0076 | 1.58 | 0.48 | 0.508 | 0.48 | 82579 |
| 1729891560 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1729805160 | 0.4799 | -0.0057 | -1.17 | 0.4875 | 0.4875 | 0.4799 | 26822 |
| 1729718940 | 0.4856 | 0.0002 | 0.04 | 0.469 | 0.4856 | 0.469 | 37400 |
| 1729632300 | 0.4854 | -0.0009 | -0.19 | 0.4854 | 0.4854 | 0.46 | 59919 |
| 1729545600 | 0.4863 | 0.0063 | 1.31 | 0.4863 | 0.4863 | 0.46 | 97039 |
| 1729286400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 19110 |
| 1729200480 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729114080 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729027680 | 0.48 | -0.01 | -2.04 | 0.5024 | 0.5024 | 0.48 | 30000 |
| 1728941220 | 0.49 | 0.005 | 1.03 | 0.44026 | 0.49005 | 0.44026 | 1800 |
| 1728681900 | 0.485 | 0.00585 | 1.22 | 0.485 | 0.485 | 0.485 | 24601 |
| 1728595560 | 0.47915 | 0.00915 | 1.95 | 0.47915 | 0.47915 | 0.47915 | 1020 |
| 1728508800 | 0.47 | -0.04 | -7.84 | 0.47 | 0.47 | 0.47 | 6000 |
| 1728422580 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 100 |
| 1728336000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728076800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1727990400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1727904000 | 0.51 | 0 | 0.00 | 0.54452 | 0.54452 | 0.51 | 10970 |
| 1727817600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1727731200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1727472000 | 0.51 | 0.03 | 6.25 | 0.51 | 0.51 | 0.51 | 7000 |
| 1727386200 | 0.48 | -0.0255 | -5.04 | 0.48 | 0.48 | 0.48 | 22650 |
| 1727299740 | 0.5054999 | 0 | 0.00 | 0.5054999 | 0.5054999 | 0.5054999 | 0 |
| 1727213340 | 0.5054999 | 0 | 0.00 | 0.5054999 | 0.5054999 | 0.5054999 | 0 |
| 1727126940 | 0.5054999 | 0.0762999 | 17.78 | 0.42 | 0.5054999 | 0.42 | 6500 |
| 1726867620 | 0.4292 | 0 | 0.00 | 0.4292 | 0.4292 | 0.4292 | 0 |
| 1726781220 | 0.4292 | 0.0192001 | 4.68 | 0.47 | 0.47 | 0.4276 | 28520 |
| 1726694460 | 0.4099999 | 0.0099999 | 2.50 | 0.4522 | 0.4522 | 0.4099999 | 41625 |
| 1726608240 | 0.4 | -0.0239 | -5.64 | 0.41296 | 0.41296 | 0.4 | 4799 |
| 1726521720 | 0.4239 | -0.0387 | -8.37 | 0.4477 | 0.4477 | 0.42385 | 9290 |
| 1726262940 | 0.4626 | 0.0626 | 15.65 | 0.45 | 0.4626 | 0.45 | 33750 |
| 1726176540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726090140 | 0.4 | 0 | 0.00 | 0.4099999 | 0.415 | 0.3857999 | 115370 |
| 1726003500 | 0.4 | -0.04204 | -9.51 | 0.433 | 0.44 | 0.4 | 21500 |
| 1725917160 | 0.44204 | 0.00204 | 0.46 | 0.44204 | 0.44204 | 0.44204 | 44598 |
| 1725658020 | 0.44 | -0.0211 | -4.58 | 0.44 | 0.44 | 0.44 | 88047 |
| 1725571440 | 0.4611 | -0.0289 | -5.90 | 0.4611 | 0.4611 | 0.4611 | 62000 |
| 1725485040 | 0.49 | 0.02 | 4.26 | 0.4389 | 0.5 | 0.4389 | 110660 |
| 1725398880 | 0.47 | 0.037 | 8.55 | 0.4893 | 0.4893 | 0.46 | 13205 |
| 1725053340 | 0.433 | 0.013 | 3.10 | 0.43 | 0.433 | 0.43 | 30418 |
| 1724966400 | 0.42 | -0.0053 | -1.25 | 0.42 | 0.42 | 0.42 | 16944 |
| 1724880540 | 0.4253 | 0 | 0.00 | 0.4253 | 0.4253 | 0.4253 | 0 |
| 1724794140 | 0.4253 | 0 | 0.00 | 0.4253 | 0.4253 | 0.4253 | 0 |
| 1724707740 | 0.4253 | 0.0003 | 0.07 | 0.4253 | 0.4253 | 0.4253 | 11511 |
| 1724448480 | 0.425 | 0.024 | 5.99 | 0.4133 | 0.425 | 0.4133 | 3812 |
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
