Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 1.26582278481 | 0.0395 | 0.042 | 0.0395 | 12300 | 0.04064499 | DE |
| 4 | -0.01 | -20 | 0.05 | 0.05 | 0.038 | 22873 | 0.04430859 | DE |
| 12 | -0.0165 | -29.203539823 | 0.0565 | 0.0719999 | 0.038 | 33727 | 0.05143655 | DE |
| 26 | -0.0165 | -29.203539823 | 0.0565 | 0.086 | 0.038 | 60435 | 0.05806706 | DE |
| 52 | -0.054 | -57.4468085106 | 0.094 | 0.099 | 0.038 | 52357 | 0.060877 | DE |
| 156 | -0.08 | -66.6666666667 | 0.12 | 0.13 | 0.038 | 42843 | 0.06616576 | DE |
| 260 | -0.08 | -66.6666666667 | 0.12 | 0.13 | 0.038 | 42843 | 0.06616576 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1742592420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 7300 |
| 1742506020 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1742419620 | 0.042 | 0.0025 | 6.33 | 0.042 | 0.042 | 0.042 | 9600 |
| 1742333220 | 0.0395 | 0.001 | 2.60 | 0.0395 | 0.0395 | 0.0395 | 20000 |
| 1742246820 | 0.0385 | 0.0005 | 1.32 | 0.0385 | 0.0385 | 0.0385 | 39371 |
| 1741987620 | 0.038 | -0.007 | -15.56 | 0.04 | 0.04 | 0.038 | 50000 |
| 1741901220 | 0.045 | -0.0015 | -3.23 | 0.045 | 0.045 | 0.045 | 3000 |
| 1741814820 | 0.0465 | 0.001 | 2.20 | 0.04 | 0.0465 | 0.04 | 9000 |
| 1741728420 | 0.0455 | -0.002 | -4.21 | 0.0465 | 0.0465 | 0.0455 | 3213 |
| 1741642020 | 0.0475 | 0.002 | 4.40 | 0.0415 | 0.0475 | 0.0415 | 108872 |
| 1741382820 | 0.0455 | -0.003 | -6.19 | 0.046 | 0.046 | 0.0455 | 31550 |
| 1741296420 | 0.0485 | -0.0005 | -1.02 | 0.0485 | 0.0485 | 0.0485 | 6000 |
| 1741210020 | 0.049 | 0.004 | 8.89 | 0.049 | 0.049 | 0.049 | 3330 |
| 1741123620 | 0.045 | -0.002 | -4.26 | 0.045 | 0.045 | 0.045 | 6500 |
| 1741037220 | 0.047 | -0.003 | -6.00 | 0.0495 | 0.0495 | 0.047 | 11598 |
| 1740778020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740691620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740605220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740518820 | 0.05 | -0.0005 | -0.99 | 0.05 | 0.05 | 0.05 | 33763 |
| 1740432420 | 0.0505 | 0.0045 | 9.78 | 0.0505 | 0.0505 | 0.0505 | 4060 |
| 1740173220 | 0.046 | -0.004 | -8.00 | 0.046 | 0.046 | 0.046 | 6000 |
| 1740086820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740000420 | 0.05 | 0.0035 | 7.53 | 0.05 | 0.05 | 0.05 | 400 |
| 1739914020 | 0.0465 | 0.0065 | 16.25 | 0.0515 | 0.0515 | 0.0465 | 4147 |
| 1739827620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739568420 | 0.04 | -0.007 | -14.89 | 0.05 | 0.05 | 0.04 | 1644 |
| 1739482020 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 8000 |
| 1739395620 | 0.046 | -0.0065 | -12.38 | 0.046 | 0.046 | 0.046 | 67520 |
| 1739309220 | 0.0525 | 0.001 | 1.94 | 0.0495 | 0.0525 | 0.0495 | 433194 |
| 1739222820 | 0.0515 | -0.002 | -3.74 | 0.052 | 0.052 | 0.0515 | 29100 |
| 1738963620 | 0.0535 | -0.001 | -1.83 | 0.0535 | 0.0535 | 0.0535 | 1224 |
| 1738877220 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 6500 |
| 1738790820 | 0.0545 | -0.0005 | -0.91 | 0.0545 | 0.055 | 0.0545 | 105075 |
| 1738704420 | 0.055 | 0.0035 | 6.80 | 0.057 | 0.057 | 0.055 | 14000 |
| 1738618020 | 0.0515 | -0.0015 | -2.83 | 0.0575 | 0.0575 | 0.0515 | 57057 |
| 1738358820 | 0.053 | 0.003 | 6.00 | 0.053 | 0.053 | 0.053 | 10 |
| 1738272420 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.0509999 | 0.05 | 58500 |
| 1738186020 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1738099620 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1738013220 | 0.052 | -0.0005 | -0.95 | 0.052 | 0.052 | 0.052 | 100 |
| 1737754020 | 0.0525 | -0.005 | -8.70 | 0.0525 | 0.0525 | 0.0525 | 7200 |
| 1737667620 | 0.0575 | -0.0025 | -4.17 | 0.0555 | 0.0575 | 0.0555 | 87646 |
| 1737581220 | 0.06 | 0.0075 | 14.29 | 0.052 | 0.06 | 0.052 | 4320 |
| 1737494820 | 0.0525 | 0.0025 | 5.00 | 0.0525 | 0.0525 | 0.0525 | 400 |
| 1737408420 | 0.05 | 0 | 0.00 | 0.053 | 0.053 | 0.05 | 8300 |
| 1737149220 | 0.05 | 0 | 0.00 | 0.049 | 0.0509999 | 0.049 | 36501 |
| 1737062820 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 34632 |
| 1736976420 | 0.053 | 0.0015 | 2.91 | 0.0515 | 0.053 | 0.0515 | 85448 |
| 1736890020 | 0.0515 | -0.0005 | -0.96 | 0.0545 | 0.0545 | 0.0495 | 86937 |
| 1736803620 | 0.052 | -0.0035 | -6.31 | 0.0565 | 0.0565 | 0.052 | 20820 |
| 1736544420 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1736458020 | 0.0555 | -0.0025 | -4.31 | 0.0555 | 0.0555 | 0.0555 | 5000 |
| 1736371620 | 0.058 | 0.0005 | 0.87 | 0.0555 | 0.058 | 0.0555 | 2500 |
| 1736285220 | 0.0575 | -0.0145 | -20.14 | 0.0575 | 0.0575 | 0.0575 | 1500 |
| 1736198820 | 0.0719999 | 0.0134999 | 23.08 | 0.0719999 | 0.0719999 | 0.0719999 | 1000 |
| 1735939620 | 0.0585 | -0.009 | -13.33 | 0.0565 | 0.0585 | 0.0555 | 10124 |
| 1735853220 | 0.0675 | -0.007 | -9.40 | 0.0565 | 0.0675 | 0.0565 | 86960 |
| 1735594020 | 0.0745 | 0.0125 | 20.16 | 0.0745 | 0.0745 | 0.0745 | 500 |
| 1735334820 | 0.062 | -0.0035 | -5.34 | 0.062 | 0.062 | 0.06 | 100726 |
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
