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 | 12.5 | 0.04 | 0.045 | 0.04 | 195993 | 0.04464284 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.06 | 0.04 | 360091 | 0.04973429 | CS |
| 12 | -0.02 | -30.7692307692 | 0.065 | 0.07 | 0.04 | 496362 | 0.05318197 | CS |
| 26 | -0.02 | -30.7692307692 | 0.065 | 0.105 | 0.04 | 449113 | 0.06652915 | CS |
| 52 | -0.02 | -30.7692307692 | 0.065 | 0.35 | 0.04 | 385435 | 0.09554641 | CS |
| 156 | -0.635 | -93.3823529412 | 0.68 | 0.7 | 0.04 | 169432 | 0.12428049 | CS |
| 260 | -0.195 | -81.25 | 0.24 | 1.05 | 0.04 | 203218 | 0.17276361 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741729200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 103000 |
| 1741642800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 70000 |
| 1741387200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 60405 |
| 1741300800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 713000 |
| 1741214400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 33560 |
| 1741128000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 189000 |
| 1741041600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 420600 |
| 1740782400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 41118 |
| 1740696000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 184221 |
| 1740609600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.045 | 234494 |
| 1740523200 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 978434 |
| 1740436800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 717840 |
| 1740177600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 84227 |
| 1740091200 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 676200 |
| 1740004800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 1137175 |
| 1739918400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 192650 |
| 1739572800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 36000 |
| 1739486400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 470000 |
| 1739400000 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.045 | 499800 |
| 1739313600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 20333 |
| 1739227200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 60100 |
| 1738968000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 45000 |
| 1738881600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 51488 |
| 1738795200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 220000 |
| 1738708800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 188535 |
| 1738622400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 1459300 |
| 1738363200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 339000 |
| 1738276800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 197700 |
| 1738190400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 148000 |
| 1738104000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1738017600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 515750 |
| 1737758400 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 3237125 |
| 1737672000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1224000 |
| 1737585600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 1159000 |
| 1737499200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 210000 |
| 1737412800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 77000 |
| 1737153600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 17400 |
| 1737067200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 440002 |
| 1736980800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 373318 |
| 1736894400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736808000 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 56000 |
| 1736548800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1736462400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 95000 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 88090 |
| 1736289600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 130000 |
| 1736203200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 35700 |
| 1735944000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 163100 |
| 1735857600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 96439 |
| 1735684800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 649100 |
| 1735598400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 643655 |
| 1735339200 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 725872 |
| 1735069200 | 0.05 | -0.015 | -23.08 | 0.055 | 0.055 | 0.05 | 5751510 |
| 1734993600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 238017 |
| 1734734400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.05 | 2105552 |
| 1734648000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.07 | 0.06 | 63160 |
| 1734561600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.065 | 128295 |
| 1734475200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 48150 |
| 1734388800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.065 | 357216 |
| 1734129600 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 116150 |
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
