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 | 25 | 0.02 | 0.025 | 0.015 | 280315 | 0.02 | CS |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.015 | 212720 | 0.02232276 | CS |
| 12 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.015 | 164667 | 0.02247733 | CS |
| 26 | -0.02 | -44.4444444444 | 0.045 | 0.05 | 0.015 | 130668 | 0.02790554 | CS |
| 52 | -0.085 | -77.2727272727 | 0.11 | 0.11 | 0.015 | 86589 | 0.0347952 | CS |
| 156 | -0.04 | -61.5384615385 | 0.065 | 0.27 | 0.015 | 30177 | 0.03872674 | CS |
| 260 | -0.025 | -50 | 0.05 | 0.27 | 0.005 | 18443 | 0.03889799 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 173625 |
| 1732228800 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 1309023 |
| 1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4501 |
| 1732056000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 53000 |
| 1731969600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 35000 |
| 1731710400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50 |
| 1731624000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 880686 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731451200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1731364800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3040 |
| 1731105600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 166 |
| 1731019200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1730932800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 241567 |
| 1730846400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18870 |
| 1730760000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 37664 |
| 1730497200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 13000 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 250 |
| 1730324400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 14000 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 94666 |
| 1729892400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1502912 |
| 1729806000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 80000 |
| 1729719600 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 592500 |
| 1729633200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 61098 |
| 1729546800 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 104000 |
| 1729287600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 600 |
| 1729201200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4500 |
| 1729114800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 59000 |
| 1729028400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 152001 |
| 1728682800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 85000 |
| 1728596400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728510000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728423600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 100001 |
| 1728337200 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 11240 |
| 1728078000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 125000 |
| 1727991600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1727905200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 29000 |
| 1727818800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5400 |
| 1727732400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727473200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 121050 |
| 1727386800 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 331470 |
| 1727300400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 80000 |
| 1727214000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1727127600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1726868400 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 94997 |
| 1726782000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 401064 |
| 1726695600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 276922 |
| 1726609200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 94000 |
| 1726522800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 290000 |
| 1726263600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 73200 |
| 1726177200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60045 |
| 1726090800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 614010 |
| 1726004400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725918000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 278000 |
| 1725658800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725572400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725486000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10500 |
| 1725399600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 19689 |
| 1725054000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 157000 |
| 1724967600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 485000 |
| 1724881200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 127000 |
| 1724794800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724708400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16000 |
| 1724449200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 200000 |
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
