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 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 252307 | 0.04437378 | CS |
| 4 | 0.005 | 14.2857142857 | 0.035 | 0.055 | 0.03 | 256460 | 0.04135383 | CS |
| 12 | -0.01 | -20 | 0.05 | 0.075 | 0.02 | 240735 | 0.04079913 | CS |
| 26 | -0.03 | -42.8571428571 | 0.07 | 0.08 | 0.02 | 152150 | 0.04426083 | CS |
| 52 | -0.14 | -77.7777777778 | 0.18 | 0.18 | 0.02 | 242668 | 0.07536522 | CS |
| 156 | -1.5 | -97.4025974026 | 1.54 | 2.19 | 0.02 | 137305 | 0.29443398 | CS |
| 260 | -1.36 | -97.1428571429 | 1.4 | 2.19 | 0.02 | 137326 | 0.31854135 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 5000 |
| 1734993600 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 158000 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 210300 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 33000 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 89703 |
| 1734475200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.035 | 770533 |
| 1734388800 | 0.04 | -0.005 | -11.11 | 0.05 | 0.055 | 0.04 | 2193333 |
| 1734129600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 13000 |
| 1734043200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 26500 |
| 1733956800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 120650 |
| 1733870400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 26000 |
| 1733784000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 32250 |
| 1733524800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 130967 |
| 1733438400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 263900 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 208300 |
| 1733265600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 52375 |
| 1733179200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 515000 |
| 1732920000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 37449 |
| 1732833600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 54844 |
| 1732747200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 13000 |
| 1732660800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 180100 |
| 1732574400 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.03 | 686000 |
| 1732315200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22675 |
| 1732228800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 81000 |
| 1732142400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 87100 |
| 1732056000 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 243500 |
| 1731969600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 177194 |
| 1731710400 | 0.06 | 0.02 | 50.00 | 0.04 | 0.075 | 0.04 | 2301856 |
| 1731624000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 25000 |
| 1731537600 | 0.035 | -0.01 | -22.22 | 0.05 | 0.05 | 0.035 | 330010 |
| 1731451200 | 0.045 | 0.01 | 28.57 | 0.045 | 0.055 | 0.045 | 413500 |
| 1731364800 | 0.035 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 774263 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2950 |
| 1730932800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 384039 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 85000 |
| 1730760000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.03 | 225000 |
| 1730497200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 68507 |
| 1730410800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 80999 |
| 1730324400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25000 |
| 1730238000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 45000 |
| 1730151600 | 0.035 | 0.01 | 40.00 | 0.025 | 0.035 | 0.02 | 519650 |
| 1729892400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 21000 |
| 1729806000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 105888 |
| 1729719600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5400 |
| 1729633200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 260150 |
| 1729546800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 22000 |
| 1729287600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 223400 |
| 1729201200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 231743 |
| 1729114800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 47000 |
| 1729028400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 932950 |
| 1728682800 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 289444 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 12000 |
| 1728337200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1728078000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1727991600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1727905200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 28333 |
| 1727818800 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.04 | 66900 |
| 1727732400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
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
