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 | 0.035 | 0.04 | 0.03 | 666815 | 0.035 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.04 | 0.03 | 345237 | 0.03516536 | CS |
| 12 | -0.02 | -36.3636363636 | 0.055 | 0.055 | 0.03 | 606952 | 0.04162861 | CS |
| 26 | -0.08 | -69.5652173913 | 0.115 | 0.12 | 0.03 | 582545 | 0.05368876 | CS |
| 52 | -0.06 | -63.1578947368 | 0.095 | 0.19 | 0.03 | 430973 | 0.07405704 | CS |
| 156 | -0.995 | -96.6019417476 | 1.03 | 1.7 | 0.03 | 458775 | 0.33260932 | CS |
| 260 | -0.575 | -94.262295082 | 0.61 | 1.7 | 0.03 | 520245 | 0.55305218 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 180000 |
| 1743111600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 204179 |
| 1743025200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 252000 |
| 1742938800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 695873 |
| 1742852400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 481000 |
| 1742593200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1701022 |
| 1742506800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 221000 |
| 1742420400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 82500 |
| 1742334000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1742247600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 630000 |
| 1741988400 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 1730812 |
| 1741902000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741815600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 18000 |
| 1741729200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 56000 |
| 1741642800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 280000 |
| 1741387200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 123000 |
| 1741300800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 194000 |
| 1741214400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 201000 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 33900 |
| 1741041600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 150 |
| 1740782400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 300 |
| 1740696000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 442600 |
| 1740609600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 329000 |
| 1740523200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 400000 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 358250 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25500 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 479330 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 5116004 |
| 1739572800 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 2224300 |
| 1739486400 | 0.05 | 0.015 | 42.86 | 0.035 | 0.05 | 0.035 | 2368835 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 25297 |
| 1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 277802 |
| 1739227200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 90032 |
| 1738968000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 62000 |
| 1738881600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4850 |
| 1738795200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 2016712 |
| 1738708800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 60000 |
| 1738622400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 126339 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1110 |
| 1738276800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 107500 |
| 1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 445095 |
| 1738104000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 19382 |
| 1738017600 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 95000 |
| 1737758400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 96000 |
| 1737672000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 73950 |
| 1737585600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 142342 |
| 1737499200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 66250 |
| 1737412800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 181656 |
| 1737153600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 979115 |
| 1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2774331 |
| 1736980800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1223332 |
| 1736894400 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 2930000 |
| 1736808000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 162364 |
| 1736548800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 207275 |
| 1736462400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 1205882 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 533753 |
| 1736289600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 564600 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1177314 |
| 1735944000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 1472331 |
| 1735857600 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 399977 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 80 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 13500 |
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
