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 | 0.007 | 15.7303370787 | 0.0445 | 0.046 | 0.0445 | 8000 | 0.046 | DE |
| 4 | 0.0135 | 35.5263157895 | 0.038 | 0.053 | 0.038 | 10760 | 0.04095911 | DE |
| 12 | 0.003 | 6.18556701031 | 0.0485 | 0.053 | 0.0354999 | 16916 | 0.04349664 | DE |
| 26 | -0.0085 | -14.1666666667 | 0.06 | 0.06 | 0.0354999 | 16047 | 0.04672314 | DE |
| 52 | 0 | 0 | 0.0515 | 0.087 | 0.0354999 | 18178 | 0.05678777 | DE |
| 156 | -0.0085 | -14.1666666667 | 0.06 | 0.087 | 0.0354999 | 17600 | 0.05665863 | DE |
| 260 | -0.0085 | -14.1666666667 | 0.06 | 0.087 | 0.0354999 | 17600 | 0.05665863 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736458020 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736371620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736285220 | 0.046 | -0.0015 | -3.16 | 0.0445 | 0.046 | 0.0445 | 8000 |
| 1736198820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1735939620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1735853220 | 0.0475 | 0.0075 | 18.75 | 0.053 | 0.053 | 0.0475 | 5500 |
| 1735594020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735334820 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.04 | 10000 |
| 1734989220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1734730020 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1734643620 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1734557220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1734470820 | 0.0395 | 0.0015 | 3.95 | 0.04 | 0.04 | 0.0395 | 15300 |
| 1734384420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734125220 | 0.038 | -0.008 | -17.39 | 0.038 | 0.038 | 0.038 | 15000 |
| 1734038820 | 0.046 | 0.0075 | 19.48 | 0.046 | 0.046 | 0.046 | 14950 |
| 1733952420 | 0.0385 | 0 | 0.00 | 0.041 | 0.041 | 0.0385 | 10300 |
| 1733866020 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1733779620 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 150 |
| 1733520420 | 0.0385 | -0.004 | -9.41 | 0.046 | 0.046 | 0.0354999 | 19900 |
| 1733434020 | 0.0425 | 0.0025 | 6.25 | 0.0425 | 0.0425 | 0.0425 | 7500 |
| 1733347620 | 0.04 | -0.0025 | -5.88 | 0.042 | 0.042 | 0.04 | 47000 |
| 1733261220 | 0.0425 | -0.0025 | -5.56 | 0.0425 | 0.0425 | 0.0425 | 5000 |
| 1733174820 | 0.045 | 0.0045 | 11.11 | 0.0425 | 0.045 | 0.0425 | 17000 |
| 1732915620 | 0.0405 | -0.0015 | -3.57 | 0.0405 | 0.0405 | 0.0405 | 2555 |
| 1732829220 | 0.042 | 0.0015 | 3.70 | 0.046 | 0.046 | 0.042 | 106250 |
| 1732742820 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 1000 |
| 1732656420 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1732570020 | 0.0405 | -0.0025 | -5.81 | 0.0405 | 0.0405 | 0.0405 | 12500 |
| 1732310820 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732224420 | 0.0429999 | -0.0065 | -13.13 | 0.0429999 | 0.0429999 | 0.0429999 | 20000 |
| 1732138020 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1732051620 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1731965220 | 0.0495 | 0.001 | 2.06 | 0.0495 | 0.0495 | 0.0495 | 28000 |
| 1731705960 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731619560 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731533160 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 39500 |
| 1731446820 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1731360420 | 0.0485 | -0.002 | -3.96 | 0.0485 | 0.0485 | 0.0485 | 5000 |
| 1731101160 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1731014760 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1730928360 | 0.0505 | -0.0005 | -0.98 | 0.0505 | 0.0505 | 0.0505 | 17561 |
| 1730841960 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730755560 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730496360 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.0509999 | 6300 |
| 1730406360 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730319960 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730233560 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730147160 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1729887960 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1729801560 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1729715160 | 0.053 | 0.0045 | 9.28 | 0.0485 | 0.053 | 0.0485 | 3300 |
| 1729628760 | 0.0485 | -0.0075 | -13.39 | 0.0485 | 0.0485 | 0.0485 | 5333 |
| 1729542360 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729283160 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729196760 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729110360 | 0.056 | 0.0035 | 6.67 | 0.056 | 0.056 | 0.056 | 1651 |
| 1729024020 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1728937620 | 0.0525 | -0.003 | -5.41 | 0.0525 | 0.0525 | 0.0525 | 1000 |
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
