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 | 0.05 | 0.045 | 35870 | 0.04802063 | CS |
| 4 | 0.01 | 25 | 0.04 | 0.05 | 0.035 | 13942 | 0.04566613 | CS |
| 12 | 0 | 0 | 0.05 | 0.05 | 0.035 | 20710 | 0.04053039 | CS |
| 26 | -0.03 | -37.5 | 0.08 | 0.09 | 0.035 | 27809 | 0.04666943 | CS |
| 52 | -0.015 | -23.0769230769 | 0.065 | 0.09 | 0.035 | 34374 | 0.05608729 | CS |
| 156 | -0.05 | -50 | 0.1 | 0.155 | 0.035 | 31682 | 0.0759635 | CS |
| 260 | -0.09 | -64.2857142857 | 0.14 | 0.28 | 0.035 | 29773 | 0.09985006 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743457200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 11000 |
| 1743198000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6350 |
| 1743111600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 102000 |
| 1743025200 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 60000 |
| 1742938800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742852400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742593200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1742506800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 4000 |
| 1742420400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742334000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742247600 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 8265 |
| 1741988400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1741902000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1741815600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1018 |
| 1741729200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1002 |
| 1741642800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741387200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 700 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1741128000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 62500 |
| 1741041600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 22526 |
| 1740782400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740696000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5 |
| 1740609600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 267005 |
| 1740523200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3000 |
| 1740436800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 8140 |
| 1740177600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 15559 |
| 1739572800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1739486400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738795200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 82700 |
| 1738708800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3500 |
| 1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 71000 |
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 84000 |
| 1738104000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 78000 |
| 1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737758400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737672000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 20000 |
| 1737585600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737499200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2500 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14000 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 35 |
| 1737067200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 48000 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 8000 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1736808000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 76000 |
| 1736548800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736376000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1084 |
| 1736289600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1736203200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 107 |
| 1735944000 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 56200 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
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
