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 | 11.1111111111 | 0.045 | 0.055 | 0.045 | 380725 | 0.04858677 | CS |
| 4 | 0.02 | 66.6666666667 | 0.03 | 0.055 | 0.03 | 783800 | 0.0468188 | CS |
| 12 | 0.01 | 25 | 0.04 | 0.055 | 0.025 | 771556 | 0.04120319 | CS |
| 26 | 0.015 | 42.8571428571 | 0.035 | 0.055 | 0.025 | 556501 | 0.041322 | CS |
| 52 | 0.035 | 233.333333333 | 0.015 | 0.07 | 0.015 | 711555 | 0.04181388 | CS |
| 156 | -0.105 | -67.7419354839 | 0.155 | 0.195 | 0.01 | 887167 | 0.05411853 | CS |
| 260 | -0.35 | -87.5 | 0.4 | 0.425 | 0.01 | 946223 | 0.11322449 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738017600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737758400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 1012023 |
| 1737672000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 130381 |
| 1737585600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 149486 |
| 1737499200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 353550 |
| 1737412800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 258187 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 356333 |
| 1737067200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 2697182 |
| 1736980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 1902720 |
| 1736894400 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.045 | 129856 |
| 1736808000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.04 | 463486 |
| 1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 464498 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 310611 |
| 1736376000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 136988 |
| 1736289600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 1418701 |
| 1736203200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 1552735 |
| 1735944000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 943066 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 1199849 |
| 1735684800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 482521 |
| 1735598400 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 930023 |
| 1735339200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 1801115 |
| 1735069200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.025 | 378930 |
| 1734993600 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 1664239 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 749020 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 1158887 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 99625 |
| 1734475200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 61550 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 340082 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 716652 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 882130 |
| 1733956800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 186492 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 264455 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 711921 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 47283 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1253126 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1206840 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 82331 |
| 1733179200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 118159 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 211605 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 89750 |
| 1732747200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 179746 |
| 1732660800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 47886 |
| 1732574400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 85990 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 97394 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 370562 |
| 1732142400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 572520 |
| 1732056000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 2037444 |
| 1731969600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 2347550 |
| 1731710400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.045 | 0.035 | 600766 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 975184 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 1292374 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 1661144 |
| 1731364800 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 1091182 |
| 1731105600 | 0.05 | 0.005 | 11.11 | 0.055 | 0.055 | 0.045 | 3101879 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 107734 |
| 1730932800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 1530997 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 254060 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 707870 |
| 1730497200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 586057 |
| 1730410800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 129128 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 44029 |
| 1730238000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 51449 |
| 1730151600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 70694 |
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
