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 | 0.03 | 0.04 | 0.02 | 2488916 | 0.02928333 | CS |
| 4 | 0.005 | 20 | 0.025 | 0.04 | 0.02 | 1121497 | 0.0276641 | CS |
| 12 | -0.025 | -45.4545454545 | 0.055 | 0.065 | 0.02 | 977474 | 0.0365114 | CS |
| 26 | 0.01 | 50 | 0.02 | 0.1 | 0.015 | 1359987 | 0.05072127 | CS |
| 52 | 0.005 | 20 | 0.025 | 0.1 | 0.005 | 1045518 | 0.03907657 | CS |
| 156 | -0.365 | -92.4050632911 | 0.395 | 0.495 | 0.005 | 601969 | 0.09301165 | CS |
| 260 | 0.02 | 200 | 0.01 | 1.05 | 0.005 | 1243863 | 0.25611136 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 1682373 |
| 1734561600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.04 | 0.025 | 8978477 |
| 1734475200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 369000 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 412729 |
| 1734129600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 1002000 |
| 1734043200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 632000 |
| 1733956800 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 1431000 |
| 1733870400 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 354978 |
| 1733784000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 283495 |
| 1733524800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 1035302 |
| 1733438400 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 1301322 |
| 1733352000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 850610 |
| 1733265600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 267180 |
| 1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 334392 |
| 1732920000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 410331 |
| 1732833600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 47011 |
| 1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 182000 |
| 1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 247448 |
| 1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 81438 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.02 | 2526848 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 519183 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 86600 |
| 1732056000 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 143396 |
| 1731969600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 167772 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 331186 |
| 1731624000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 433500 |
| 1731537600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.02 | 2644212 |
| 1731451200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 327931 |
| 1731364800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 177724 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 49001 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 118000 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 604445 |
| 1730846400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 431450 |
| 1730760000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 683175 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 1334499 |
| 1730410800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1804235 |
| 1730324400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 451232 |
| 1730238000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 271780 |
| 1730151600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 697354 |
| 1729892400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 3266084 |
| 1729806000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 596284 |
| 1729719600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 1241229 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 1857280 |
| 1729546800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 698565 |
| 1729287600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 1764500 |
| 1729201200 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 946834 |
| 1729114800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 375240 |
| 1729028400 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.04 | 566878 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 3389875 |
| 1728596400 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 3675978 |
| 1728510000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728423600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 604312 |
| 1728337200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 1438740 |
| 1728078000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 282600 |
| 1727991600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.05 | 432826 |
| 1727905200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 387943 |
| 1727818800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 621675 |
| 1727732400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727473200 | 0.06 | -0.005 | -7.69 | 0.055 | 0.065 | 0.055 | 1154284 |
| 1727386800 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 1112554 |
| 1727300400 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 2788807 |
| 1727214000 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 1810235 |
| 1727127600 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.065 | 1164829 |
| 1726868400 | 0.075 | -0.005 | -6.25 | 0.075 | 0.08 | 0.07 | 452997 |
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
