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 | 0 | 0.035 | 0.04 | 0.025 | 69517 | 0.035 | CS |
| 4 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.025 | 56564 | 0.03502757 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.05 | 0.025 | 53699 | 0.03863234 | CS |
| 26 | -0.015 | -30 | 0.05 | 0.07 | 0.025 | 59838 | 0.04502309 | CS |
| 52 | -0.05 | -58.8235294118 | 0.085 | 0.095 | 0.025 | 57983 | 0.05504363 | CS |
| 156 | -0.235 | -87.037037037 | 0.27 | 0.3 | 0.025 | 69033 | 0.10001768 | CS |
| 260 | -0.435 | -92.5531914894 | 0.47 | 0.5 | 0.025 | 65256 | 0.12184824 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734991200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734732000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 36000 |
| 1734645600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 216001 |
| 1734559200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 12028 |
| 1734472800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.025 | 14038 |
| 1734386400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 88510 |
| 1734127200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 37049 |
| 1734040800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1733954400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.03 | 291075 |
| 1733868000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733781600 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 71222 |
| 1733522400 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 2412 |
| 1733436180 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 13691 |
| 1733349600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 3000 |
| 1733263200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1733176800 | 0.035 | -0.01 | -22.22 | 0.03 | 0.035 | 0.03 | 90000 |
| 1732917600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1732831200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732744800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732658400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
| 1732572000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732312800 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 23000 |
| 1732226460 | 0.038 | -0.002 | -5.00 | 0.045 | 0.045 | 0.035 | 17830 |
| 1732140000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 500 |
| 1732053600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 10000 |
| 1731967200 | 0.045 | 0.005 | 12.50 | 0.03 | 0.045 | 0.03 | 291330 |
| 1731708000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 119864 |
| 1731621600 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 11250 |
| 1731535200 | 0.03 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 55860 |
| 1731448800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 100350 |
| 1731362400 | 0.035 | 0.005 | 16.67 | 0.04 | 0.04 | 0.035 | 7647 |
| 1731103200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 3000 |
| 1731016800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 86500 |
| 1730930400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4900 |
| 1730844000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1730757600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 4000 |
| 1730494800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730408400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730322000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730235600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 0 |
| 1730149200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729890000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11400 |
| 1729803600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1729717200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1729630800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 45000 |
| 1729544400 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.03 | 41000 |
| 1729285200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 60000 |
| 1729198980 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15700 |
| 1729112400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 11000 |
| 1729026000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22000 |
| 1728680400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728594000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
| 1728507600 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 2000 |
| 1728421200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 153000 |
| 1728334800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 335000 |
| 1728075600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 223275 |
| 1727989200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 7833 |
| 1727902800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 24000 |
| 1727816400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727730000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5014 |
| 1727470800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 3000 |
| 1727384400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 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
