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 | 0.01 | 22.2222222222 | 0.045 | 0.06 | 0.045 | 34605 | 0.054075 | CS |
| 4 | 0.02 | 57.1428571429 | 0.035 | 0.06 | 0.035 | 47197 | 0.04779346 | CS |
| 12 | 0.02 | 57.1428571429 | 0.035 | 0.06 | 0.025 | 48627 | 0.0380001 | CS |
| 26 | 0.005 | 10 | 0.05 | 0.06 | 0.025 | 77437 | 0.03969262 | CS |
| 52 | -0.045 | -45 | 0.1 | 0.11 | 0.025 | 79847 | 0.0509444 | CS |
| 156 | -0.305 | -84.7222222222 | 0.36 | 0.5 | 0.025 | 81695 | 0.16469178 | CS |
| 260 | -0.305 | -84.7222222222 | 0.36 | 0.5 | 0.025 | 81695 | 0.16469178 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3022 |
| 1730410800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730324400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730238000 | 0.055 | 0.01 | 22.22 | 0.045 | 0.06 | 0.045 | 154000 |
| 1730151600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 16005 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8670 |
| 1729719600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1729633200 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 113500 |
| 1729546800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 11505 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1729201200 | 0.05 | 0.01 | 25.00 | 0.045 | 0.055 | 0.045 | 243095 |
| 1729114800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 26016 |
| 1729028400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 31130 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 41000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20800 |
| 1728423600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 14000 |
| 1728337200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 200000 |
| 1728078000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1500 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 25000 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 200 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727386800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
| 1727300400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1100 |
| 1727214000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 71000 |
| 1727127600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 25000 |
| 1726868400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 41000 |
| 1726782000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726695600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25000 |
| 1726609200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 21581 |
| 1726522800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 118200 |
| 1726263600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 43000 |
| 1726177200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 49000 |
| 1726090800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 26000 |
| 1726004400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1725918000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725658800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725572400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725486000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61423 |
| 1725399600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15 |
| 1725054000 | 0.035 | 0.01 | 40.00 | 0.03 | 0.04 | 0.03 | 394500 |
| 1724967600 | 0.025 | -0.01 | -28.57 | 0.035 | 0.035 | 0.025 | 232255 |
| 1724881200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 69000 |
| 1724794800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21000 |
| 1724708400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 458222 |
| 1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724362800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25300 |
| 1724276400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 24000 |
| 1724190000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 56275 |
| 1724103600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 66000 |
| 1723844400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723758000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1723671600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1723585200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3100 |
| 1723498800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 12960 |
| 1723239600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723153200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1723066800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1722980400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 23700 |
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
