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 | 0 | 0.035 | 0.035 | 0.03 | 42600 | 0.035 | CS |
| 4 | 0 | 0 | 0.035 | 0.04 | 0.03 | 100406 | 0.03383723 | CS |
| 12 | 0.01 | 40 | 0.025 | 0.045 | 0.02 | 111634 | 0.0346228 | CS |
| 26 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.02 | 143089 | 0.03514739 | CS |
| 52 | -0.005 | -12.5 | 0.04 | 0.075 | 0.02 | 164522 | 0.04146358 | CS |
| 156 | -0.07 | -66.6666666667 | 0.105 | 0.145 | 0.02 | 123070 | 0.05453135 | CS |
| 260 | -0.005 | -12.5 | 0.04 | 0.25 | 0.02 | 202375 | 0.0897016 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 77000 |
| 1743630000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1743543600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1743457200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1743198000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 206000 |
| 1743111600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1743025200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 35114 |
| 1742938800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 292000 |
| 1742852400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1742593200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1742506800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 62000 |
| 1742420400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
| 1742334000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 117000 |
| 1742247600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741988400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 170014 |
| 1741902000 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 446000 |
| 1741815600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 30000 |
| 1741729200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 37000 |
| 1741642800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 554000 |
| 1741387200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11000 |
| 1741300800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3000 |
| 1741214400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 7000 |
| 1741128000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 76000 |
| 1741041600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 57000 |
| 1740782400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 550285 |
| 1740696000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1740609600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 53294 |
| 1740523200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 242750 |
| 1740436800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 116000 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 544477 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 257333 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 248000 |
| 1739918400 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 654000 |
| 1739572800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 2000 |
| 1739486400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 25000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28001 |
| 1739313600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 67000 |
| 1739227200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1738968000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738795200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 120450 |
| 1738708800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738622400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 40500 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276800 | 0.035 | 0.01 | 40.00 | 0.025 | 0.035 | 0.025 | 141500 |
| 1738190400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7000 |
| 1738104000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 354000 |
| 1738017600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 200 |
| 1737758400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737672000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737585600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737499200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737412800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 236333 |
| 1737153600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 195000 |
| 1737067200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2500 |
| 1736980800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 18150 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736808000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 100000 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 180391 |
| 1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200085 |
| 1736376000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 113611 |
| 1736289600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 68200 |
| 1736203200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 96000 |
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
