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 | 0.015 | 12.5 | 0.12 | 0.145 | 0.115 | 84209 | 0.13064181 | CS |
| 4 | 0.105 | 350 | 0.03 | 0.145 | 0.02 | 142879 | 0.06480896 | CS |
| 12 | 0.105 | 350 | 0.03 | 0.145 | 0.02 | 397406 | 0.03377144 | CS |
| 26 | 0.055 | 68.75 | 0.08 | 0.145 | 0.02 | 403638 | 0.03912658 | CS |
| 52 | 0 | 0 | 0.135 | 0.16 | 0.02 | 294118 | 0.05810148 | CS |
| 156 | -0.185 | -57.8125 | 0.32 | 0.51 | 0.02 | 162686 | 0.12720956 | CS |
| 260 | -0.375 | -73.5294117647 | 0.51 | 0.6 | 0.02 | 133262 | 0.13366019 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742334000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1742247600 | 0.135 | 0 | 0.00 | 0.14 | 0.14 | 0.135 | 5500 |
| 1741988400 | 0.135 | 0 | 0.00 | 0.135 | 0.14 | 0.13 | 30500 |
| 1741902000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.13 | 21000 |
| 1741815600 | 0.135 | 0.01 | 8.00 | 0.125 | 0.135 | 0.125 | 180546 |
| 1741729200 | 0.125 | 0.01 | 8.70 | 0.12 | 0.125 | 0.115 | 183500 |
| 1741642800 | 0.115 | -0.015 | -11.54 | 0.13 | 0.13 | 0.115 | 30601 |
| 1741387200 | 0.13 | 0.015 | 13.04 | 0.12 | 0.13 | 0.12 | 69500 |
| 1741300800 | 0.115 | -0.005 | -4.17 | 0.13 | 0.13 | 0.115 | 185000 |
| 1741214400 | 0.12 | 0.005 | 4.35 | 0.115 | 0.12 | 0.115 | 9513 |
| 1741128000 | 0.115 | -0.01 | -8.00 | 0.13 | 0.13 | 0.11 | 147509 |
| 1741041600 | 0.125 | -0.005 | -3.85 | 0.13 | 0.145 | 0.12 | 134987 |
| 1740782400 | 0.13 | 0.105 | 420.00 | 0.13 | 0.13 | 0.105 | 145001 |
| 1740696000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 398100 |
| 1740609600 | 0.025 | 0.005 | 25.00 | 0.03 | 0.03 | 0.025 | 282510 |
| 1740523200 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 276000 |
| 1740436800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 374798 |
| 1740177600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 59000 |
| 1740091200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 151448 |
| 1740004800 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 136723 |
| 1739918400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 35843 |
| 1739572800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 132861 |
| 1739486400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 119329 |
| 1739400000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 304000 |
| 1739313600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 896944 |
| 1739227200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 132560 |
| 1738968000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 22000 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 129300 |
| 1738795200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 54218 |
| 1738708800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 59650 |
| 1738622400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2341288 |
| 1738363200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 53865 |
| 1738276800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 26000 |
| 1738190400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 33500 |
| 1738104000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 278000 |
| 1738017600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 216388 |
| 1737758400 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.025 | 2158866 |
| 1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 196750 |
| 1737585600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 1220484 |
| 1737499200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 162000 |
| 1737412800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 198740 |
| 1737153600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 3525000 |
| 1737067200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42000 |
| 1736980800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 50000 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 253341 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 792780 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 95000 |
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 808450 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 181000 |
| 1736289600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 84600 |
| 1736203200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 153625 |
| 1735944000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 430100 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 897661 |
| 1735684800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 410000 |
| 1735598400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 1676390 |
| 1735339200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 1120447 |
| 1735069200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 140000 |
| 1734993600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 796082 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 2705792 |
| 1734648000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 176200 |
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
