Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00059 | -2.5652173913 | 0.023 | 0.028 | 0.02225 | 2200 | 0.02384091 | CS |
| 4 | -0.0033 | -12.8354725788 | 0.02571 | 0.0288 | 0.0179 | 36253 | 0.0232613 | CS |
| 12 | -0.02169 | -49.1836734694 | 0.0441 | 0.0442 | 0.0179 | 41730 | 0.03203338 | CS |
| 26 | -0.02309 | -50.7472527473 | 0.0455 | 0.0736 | 0.0179 | 64299 | 0.04564746 | CS |
| 52 | -0.11259 | -83.4 | 0.135 | 0.1576 | 0.0179 | 75992 | 0.05975395 | CS |
| 156 | -0.30869 | -93.2316520689 | 0.3311 | 0.4821 | 0.0179 | 113309 | 0.15305181 | CS |
| 260 | -0.12759 | -85.06 | 0.15 | 0.4821 | 0.0179 | 105478 | 0.18447736 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.02241 | -0.00109 | -4.64 | 0.0235 | 0.028 | 0.02225 | 74900 |
| 1726781220 | 0.0235 | -0.0025 | -9.62 | 0.0243 | 0.0243 | 0.0235 | 7300 |
| 1726694460 | 0.026 | 0.0025 | 10.64 | 0.026 | 0.026 | 0.026 | 100 |
| 1726608240 | 0.0235 | -0.0025 | -9.62 | 0.0235 | 0.0235 | 0.0235 | 300 |
| 1726522140 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1726262940 | 0.026 | 0 | 0.00 | 0.023 | 0.026 | 0.023 | 1100 |
| 1726176540 | 0.026 | 0 | 0.00 | 0.0221 | 0.026 | 0.0221 | 6200 |
| 1726090140 | 0.026 | 0.0001 | 0.39 | 0.0259 | 0.026 | 0.023 | 18073 |
| 1726003500 | 0.0259 | 0.0045 | 21.03 | 0.0259 | 0.0259 | 0.0259 | 100 |
| 1725917160 | 0.0214 | -0.0016 | -6.96 | 0.0211 | 0.022 | 0.0184 | 142900 |
| 1725658020 | 0.023 | 0.00294 | 14.66 | 0.023 | 0.023 | 0.02295 | 300 |
| 1725571440 | 0.02006 | -0.00394 | -16.42 | 0.022 | 0.023 | 0.02 | 41397 |
| 1725485040 | 0.024 | 0.002 | 9.09 | 0.024 | 0.024 | 0.024 | 500 |
| 1725398880 | 0.022 | -0.0008 | -3.51 | 0.022 | 0.022 | 0.022 | 11430 |
| 1725053340 | 0.0228 | 0 | 0.00 | 0.02 | 0.0228 | 0.0185999 | 45850 |
| 1724966400 | 0.0228 | -6.0E-5 | -0.26 | 0.0229 | 0.0229 | 0.02 | 76393 |
| 1724880360 | 0.0228599 | -0.00169 | -6.88 | 0.0228599 | 0.0228599 | 0.0228599 | 10000 |
| 1724794080 | 0.02455 | -0.00095 | -3.73 | 0.022 | 0.0278 | 0.0179 | 256199 |
| 1724707740 | 0.0254999 | 0.0006999 | 2.82 | 0.022 | 0.0273 | 0.022 | 25830 |
| 1724448480 | 0.0248 | -0.0016 | -6.06 | 0.02571 | 0.0288 | 0.022 | 8580 |
| 1724362140 | 0.0264 | -0.0024 | -8.33 | 0.027 | 0.027 | 0.0264 | 10200 |
| 1724275380 | 0.0288 | 0.0039001 | 15.66 | 0.021 | 0.0288 | 0.021 | 600 |
| 1724188800 | 0.0248999 | 0.0028999 | 13.18 | 0.022 | 0.028 | 0.022 | 37368 |
| 1724102880 | 0.022 | -0.0035 | -13.73 | 0.0289 | 0.0289 | 0.022 | 26650 |
| 1723843740 | 0.0254999 | -0.0033 | -11.46 | 0.0254 | 0.0254999 | 0.0254 | 4400 |
| 1723757220 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1723670820 | 0.0288 | 0 | 0.00 | 0.0287 | 0.0288 | 0.0287 | 6900 |
| 1723584360 | 0.0288 | 0.0068 | 30.91 | 0.028 | 0.0288 | 0.0243 | 24900 |
| 1723497900 | 0.022 | 0.00075 | 3.53 | 0.0208 | 0.0288 | 0.0208 | 55600 |
| 1723238400 | 0.02125 | -0.00765 | -26.47 | 0.0208 | 0.0226 | 0.0208 | 12000 |
| 1723152000 | 0.0289 | 0 | 0.00 | 0.0204 | 0.0289 | 0.0203 | 22900 |
| 1723065720 | 0.0289 | 0.0031 | 12.02 | 0.0289 | 0.0289 | 0.0246499 | 69279 |
| 1722979800 | 0.0258 | -0.004 | -13.42 | 0.0258 | 0.0258 | 0.0258 | 12350 |
| 1722893340 | 0.0298 | 0.0058 | 24.17 | 0.0299 | 0.0299 | 0.0298 | 3480 |
| 1722634140 | 0.024 | -0.0052 | -17.81 | 0.024 | 0.024 | 0.024 | 12000 |
| 1722547740 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1722461340 | 0.0292 | 0.0027 | 10.19 | 0.0265 | 0.0292 | 0.0213 | 89770 |
| 1722374820 | 0.0265 | 0.0001 | 0.38 | 0.028 | 0.02857 | 0.0265 | 22299 |
| 1722288180 | 0.0264 | -0.00162 | -5.78 | 0.0264 | 0.0264 | 0.0264 | 1900 |
| 1722028800 | 0.02802 | 0 | 0.00 | 0.02802 | 0.02802 | 0.02802 | 0 |
| 1721942400 | 0.02802 | 2.0E-5 | 0.07 | 0.0319 | 0.0319 | 0.02802 | 15500 |
| 1721856480 | 0.028 | 0.0007 | 2.56 | 0.03 | 0.03 | 0.0271 | 30100 |
| 1721770140 | 0.0273 | 0.0023 | 9.20 | 0.0273 | 0.0312 | 0.0273 | 51306 |
| 1721683740 | 0.025 | -0.005 | -16.67 | 0.0345 | 0.0346 | 0.025 | 51105 |
| 1721424180 | 0.03 | -0.0046 | -13.29 | 0.03225 | 0.0345 | 0.03 | 10193 |
| 1721337960 | 0.0346 | 0.0036 | 11.61 | 0.0348 | 0.0348 | 0.0273 | 11370 |
| 1721251320 | 0.031 | -0.003 | -8.82 | 0.0272 | 0.031 | 0.0272 | 1225 |
| 1721164920 | 0.034 | -0.0015 | -4.23 | 0.034 | 0.034 | 0.034 | 10000 |
| 1721078400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1720819200 | 0.0354999 | -0.0004 | -1.11 | 0.0265 | 0.0354999 | 0.0265 | 85955 |
| 1720733280 | 0.0359 | 0 | 0.00 | 0.0358 | 0.0359 | 0.0264 | 14600 |
| 1720646880 | 0.0359 | 0 | 0.00 | 0.03305 | 0.0359 | 0.0265 | 30480 |
| 1720560540 | 0.0359 | -0.0008 | -2.18 | 0.0257 | 0.0367 | 0.0257 | 3300 |
| 1720473600 | 0.0367 | -0.0001 | -0.27 | 0.029 | 0.0367 | 0.0257 | 79415 |
| 1720214640 | 0.0368 | -0.0074 | -16.74 | 0.0374 | 0.0374 | 0.0313 | 31697 |
| 1720042140 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1719955740 | 0.0442 | 0.0001 | 0.23 | 0.04 | 0.0442 | 0.02699 | 627175 |
| 1719869220 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1719610020 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.04 | 9661 |
| 1719523200 | 0.0441 | -0.0001 | -0.23 | 0.04 | 0.0441 | 0.03955 | 36358 |
| 1719437040 | 0.0442 | 0.0002 | 0.45 | 0.0442 | 0.0442 | 0.0421 | 450 |
| 1719350880 | 0.044 | 0.004 | 10.00 | 0.0441 | 0.0441 | 0.04 | 8800 |
| 1719264540 | 0.04 | 0 | 0.00 | 0.04205 | 0.04287 | 0.04 | 181459 |
| 1719005220 | 0.04 | -0.0024 | -5.66 | 0.04185 | 0.0433 | 0.04 | 27000 |
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
