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 | 0.005 | 11.1111111111 | 0.045 | 0.05 | 0.045 | 5834 | 0.045 | CS |
| 4 | 0.01 | 25 | 0.04 | 0.05 | 0.03 | 77813 | 0.04361138 | CS |
| 12 | 0.01 | 25 | 0.04 | 0.06 | 0.03 | 103427 | 0.04465596 | CS |
| 26 | 0.01 | 25 | 0.04 | 0.06 | 0.03 | 78221 | 0.04435812 | CS |
| 52 | -0.035 | -41.1764705882 | 0.085 | 0.085 | 0.03 | 79412 | 0.05337315 | CS |
| 156 | -0.15 | -75 | 0.2 | 0.295 | 0.03 | 71448 | 0.12545834 | CS |
| 260 | -0.22 | -81.4814814815 | 0.27 | 0.41 | 0.03 | 80894 | 0.1539804 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 20000 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22000 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22 |
| 1734129600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 7150 |
| 1734043200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1733956800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 195000 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 313000 |
| 1733524800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500 |
| 1733438400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8209 |
| 1733265600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 65000 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 109000 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 362875 |
| 1732833600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 43000 |
| 1732747200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 383000 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 503 |
| 1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45000 |
| 1732315200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732228800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 303000 |
| 1732142400 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 163000 |
| 1732056000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1731969600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1731710400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731624000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 37000 |
| 1731537600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731451200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 205000 |
| 1731364800 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 38000 |
| 1731105600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 67000 |
| 1731019200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 5000 |
| 1730932800 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.04 | 65000 |
| 1730846400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730760000 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 16000 |
| 1730497200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730410800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 26252 |
| 1730324400 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 329500 |
| 1730238000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 86500 |
| 1730151600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 23000 |
| 1729892400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1729806000 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 82100 |
| 1729719600 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 202000 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 98000 |
| 1729546800 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 264270 |
| 1729287600 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 333100 |
| 1729201200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 440000 |
| 1729114800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 618656 |
| 1729028400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 514010 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6100 |
| 1728337200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1728078000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727991600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 59000 |
| 1727905200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 249000 |
| 1727818800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 0 |
| 1727730000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 58000 |
| 1727473200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 40000 |
| 1727386800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1727300400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727214000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 200 |
| 1727127600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 250 |
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
