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 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 19820 | 0.04543391 | CS |
| 4 | 0 | 0 | 0.045 | 0.05 | 0.045 | 42510 | 0.04652707 | CS |
| 12 | 0 | 0 | 0.045 | 0.06 | 0.04 | 28006 | 0.04781626 | CS |
| 26 | -0.01 | -18.1818181818 | 0.055 | 0.07 | 0.04 | 49918 | 0.05270731 | CS |
| 52 | -0.015 | -25 | 0.06 | 0.075 | 0.04 | 64965 | 0.05620893 | CS |
| 156 | 0.015 | 50 | 0.03 | 0.1 | 0.02 | 126568 | 0.04453313 | CS |
| 260 | 0.01 | 28.5714285714 | 0.035 | 0.105 | 0.015 | 145348 | 0.04167405 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 88757 |
| 1743630000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 51000 |
| 1743543600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1743457200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 7000 |
| 1743198000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 39500 |
| 1743111600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1100 |
| 1743025200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 372000 |
| 1742938800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 101598 |
| 1742852400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 102075 |
| 1742593200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742506800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1180 |
| 1742420400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1742334000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15780 |
| 1742247600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5428 |
| 1741988400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741902000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 7000 |
| 1741815600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741729200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 16000 |
| 1741642800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 111030 |
| 1741387200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 17000 |
| 1741300800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1741214400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 10000 |
| 1741128000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1741041600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1740782400 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 203000 |
| 1740696000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 4272 |
| 1740609600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 8860 |
| 1740523200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740436800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 121400 |
| 1740177600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1740091200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1740004800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 99170 |
| 1739918400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 20397 |
| 1739572800 | 0.055 | 0.01 | 22.22 | 0.05 | 0.06 | 0.045 | 79278 |
| 1739486400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739400000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5300 |
| 1739313600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 27116 |
| 1739227200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 69 |
| 1738968000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 18000 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738795200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 7333 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 404 |
| 1738622400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 9500 |
| 1738363200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1738276800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 664 |
| 1738190400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 26159 |
| 1738104000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 15100 |
| 1738017600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5006 |
| 1737758400 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 12020 |
| 1737672000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8196 |
| 1737585600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 38400 |
| 1737499200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2000 |
| 1737412800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 11000 |
| 1737153600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1737067200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 19000 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26027 |
| 1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1002 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736376000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 3365 |
| 1736289600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1736203200 | 0.045 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 108324 |
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
