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 | -6.92307692308 | 0.026 | 0.0369 | 0.023 | 13763 | 0.036023 | CS |
| 4 | -0.0208 | -46.2222222222 | 0.045 | 0.046 | 0.022 | 296685 | 0.03722736 | CS |
| 12 | 0.0063 | 35.1955307263 | 0.0179 | 0.0515 | 0.01 | 343715 | 0.03387773 | CS |
| 26 | 0.0092 | 61.3333333333 | 0.015 | 0.0515 | 0.01 | 262084 | 0.03165361 | CS |
| 52 | 0.0132 | 120 | 0.011 | 0.0515 | 0.0006 | 188154 | 0.02661356 | CS |
| 156 | -0.0138 | -36.3157894737 | 0.038 | 0.0795 | 0.0006 | 176173 | 0.01942145 | CS |
| 260 | -0.0138 | -36.3157894737 | 0.038 | 0.0795 | 0.0006 | 176173 | 0.01942145 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.03144 | -0.00546 | -14.80 | 0.03144 | 0.03144 | 0.03144 | 4400 |
| 1742246880 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1741987680 | 0.0369 | 0.002 | 5.73 | 0.033 | 0.0369 | 0.026 | 37600 |
| 1741901340 | 0.0349 | -0.0009 | -2.51 | 0.0349 | 0.0349 | 0.0349 | 11000 |
| 1741814940 | 0.0358 | -0.0001 | -0.28 | 0.026 | 0.0358 | 0.026 | 2050 |
| 1741728480 | 0.0359 | 0.0054 | 17.70 | 0.026 | 0.0359 | 0.026 | 17250 |
| 1741641600 | 0.0305 | 0.0005 | 1.67 | 0.03268 | 0.03268 | 0.02894 | 136500 |
| 1741386000 | 0.03 | -0.0049 | -14.04 | 0.035 | 0.035 | 0.03 | 102750 |
| 1741300140 | 0.0349 | -0.0036 | -9.35 | 0.0271 | 0.03995 | 0.0271 | 491905 |
| 1741213440 | 0.0385 | -0.0035 | -8.33 | 0.042 | 0.042 | 0.031 | 522719 |
| 1741126800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.0375 | 164000 |
| 1741040760 | 0.042 | 0.0065001 | 18.31 | 0.038 | 0.042 | 0.037 | 521707 |
| 1740781260 | 0.0354999 | 0.0046999 | 15.26 | 0.03375 | 0.0414 | 0.03375 | 248934 |
| 1740695340 | 0.0308 | 0.00405 | 15.14 | 0.025 | 0.039 | 0.025 | 571400 |
| 1740608400 | 0.02675 | -0.00475 | -15.08 | 0.0315 | 0.0315 | 0.022 | 245305 |
| 1740522480 | 0.0315 | -0.0015 | -4.55 | 0.033775 | 0.033775 | 0.031 | 193036 |
| 1740435600 | 0.033 | -0.006 | -15.38 | 0.039 | 0.039 | 0.0315 | 437772 |
| 1740176400 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.034 | 373365 |
| 1740090480 | 0.039 | -0.0059 | -13.14 | 0.0445 | 0.0445 | 0.03 | 679533 |
| 1740003960 | 0.0449 | -0.0001 | -0.22 | 0.045 | 0.046 | 0.032 | 875788 |
| 1739917740 | 0.045 | 0.0020001 | 4.65 | 0.047 | 0.05 | 0.031 | 922912 |
| 1739572020 | 0.0429999 | 0.0218749 | 103.55 | 0.024 | 0.0515 | 0.021 | 2153752 |
| 1739485320 | 0.021125 | 0.008775 | 71.05 | 0.012 | 0.024 | 0.01145 | 1333545 |
| 1739399160 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739312760 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739226360 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1738967160 | 0.01235 | 0.00035 | 2.92 | 0.01235 | 0.01235 | 0.01235 | 150 |
| 1738880400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1738794000 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.01 | 435799 |
| 1738708140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738621740 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738362540 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738276140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738189740 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.013 | 500 |
| 1738103040 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738016640 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1737757440 | 0.0135 | 0.001 | 8.00 | 0.0135 | 0.0135 | 0.0135 | 50000 |
| 1737670920 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737584520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737498120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737152520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737066120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1736979720 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 1000 |
| 1736893380 | 0.0125 | -0.0025 | -16.67 | 0.0125 | 0.0125 | 0.012125 | 30000 |
| 1736806800 | 0.015 | 0.003 | 25.00 | 0.0148 | 0.015 | 0.01458 | 654994 |
| 1736547960 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736375160 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288760 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736202360 | 0.012 | -0.003 | -20.00 | 0.012 | 0.012 | 0.012 | 15010 |
| 1735943160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735856760 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735683960 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 124400 |
| 1735597740 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 19840 |
| 1735338000 | 0.019 | 0.003 | 18.75 | 0.016 | 0.0193 | 0.015 | 104700 |
| 1735252020 | 0.016 | 0.0005 | 3.23 | 0.0179 | 0.019 | 0.016 | 202700 |
| 1735078200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 2500 |
| 1734992940 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734733740 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734647340 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 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
