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 | 0.065 | 0.055 | 11800 | 0.05550847 | CS |
| 4 | 0.015 | 37.5 | 0.04 | 0.065 | 0.04 | 29371 | 0.04899986 | CS |
| 12 | 0.02 | 57.1428571429 | 0.035 | 0.065 | 0.025 | 48074 | 0.04926213 | CS |
| 26 | 0 | 0 | 0.055 | 0.065 | 0.025 | 44704 | 0.04326361 | CS |
| 52 | -0.01 | -15.3846153846 | 0.065 | 0.09 | 0.015 | 49907 | 0.05408972 | CS |
| 156 | -0.035 | -38.8888888889 | 0.09 | 0.105 | 0.01 | 98968 | 0.03516588 | CS |
| 260 | 0.015 | 37.5 | 0.04 | 0.22 | 0.01 | 132423 | 0.07726172 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1743111600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1743025200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1742938800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 5000 |
| 1742852400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1742593200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 53000 |
| 1742506800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 9000 |
| 1742420400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6000 |
| 1742334000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1742247600 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 10000 |
| 1741988400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741902000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 111000 |
| 1741815600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 199170 |
| 1741729200 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 16000 |
| 1741642800 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 34000 |
| 1741387200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1741300800 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 25000 |
| 1741214400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 86000 |
| 1741128000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 8000 |
| 1741041600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740782400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 14250 |
| 1740696000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740609600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27000 |
| 1740523200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1740436800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 45000 |
| 1740177600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740091200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740004800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1739918400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1304 |
| 1739572800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9000 |
| 1739486400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 52000 |
| 1739400000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739313600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 32000 |
| 1739227200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.065 | 0.055 | 78000 |
| 1738968000 | 0.06 | 0.03 | 100.00 | 0.045 | 0.065 | 0.045 | 1202983 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738795200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 77000 |
| 1738708800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738622400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1738190400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738017600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 107000 |
| 1737758400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737672000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 288000 |
| 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 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1400 |
| 1737153600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400 |
| 1737067200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 95000 |
| 1736980800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 13800 |
| 1736894400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 148000 |
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 7000 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736289600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736203200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8044 |
| 1735944000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735857600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735684800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735598400 | 0.035 | 0.01 | 40.00 | 0.025 | 0.035 | 0.025 | 5000 |
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
