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 | 0 | 0.055 | 0.06 | 0.05 | 31803 | 0.05539191 | CS |
| 4 | 0.01 | 22.2222222222 | 0.045 | 0.06 | 0.04 | 43308 | 0.05309667 | CS |
| 12 | 0.02 | 57.1428571429 | 0.035 | 0.06 | 0.03 | 34960 | 0.04608499 | CS |
| 26 | 0.015 | 37.5 | 0.04 | 0.06 | 0.03 | 28177 | 0.04195975 | CS |
| 52 | 0.01 | 22.2222222222 | 0.045 | 0.065 | 0.03 | 38110 | 0.04326728 | CS |
| 156 | 0.015 | 37.5 | 0.04 | 0.095 | 0.005 | 98508 | 0.02551539 | CS |
| 260 | -0.025 | -31.25 | 0.08 | 0.145 | 0.005 | 293855 | 0.07123343 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 118000 |
| 1737672000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 20050 |
| 1737585600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 12464 |
| 1737499200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 49500 |
| 1737412800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 501 |
| 1737153600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 76500 |
| 1737067200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 53000 |
| 1736980800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 207000 |
| 1736894400 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 10000 |
| 1736808000 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.055 | 50455 |
| 1736548800 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 2495 |
| 1736462400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 101000 |
| 1736376000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 28000 |
| 1736289600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 16000 |
| 1736203200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.055 | 0.05 | 61409 |
| 1735944000 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 11950 |
| 1735857600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 20000 |
| 1735684800 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 29000 |
| 1735598400 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 16800 |
| 1735339200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 56725 |
| 1735069200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10300 |
| 1734993600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734734400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734648000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 216000 |
| 1734561600 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 22772 |
| 1734475200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1734388800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 11000 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734043200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733956800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1610 |
| 1733870400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 4000 |
| 1733784000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 11385 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 37100 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 16000 |
| 1733352000 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 108000 |
| 1733265600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.05 | 0.04 | 258000 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 13100 |
| 1732920000 | 0.035 | 0.005 | 16.67 | 0.04 | 0.04 | 0.035 | 52000 |
| 1732833600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732747200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732574400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732315200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 11420 |
| 1732228800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 3000 |
| 1732142400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 66350 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17500 |
| 1731969600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 54 |
| 1731710400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731624000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 54000 |
| 1731537600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 18000 |
| 1731451200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 3000 |
| 1731364800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 800 |
| 1731105600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 220000 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730932800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 10000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730410800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 28000 |
| 1730324400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 42000 |
| 1730238000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1730151600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5700 |
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
