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 | 0.0348 | 0.03 | 67675 | 0.0336461 | CS |
| 4 | 0 | 0 | 0.03 | 0.0403 | 0.0273 | 94130 | 0.0335893 | CS |
| 12 | -0.008 | -21.0526315789 | 0.038 | 0.04665 | 0.0273 | 56841 | 0.03516293 | CS |
| 26 | -0.0075 | -20 | 0.0375 | 0.056 | 0.0138 | 54724 | 0.03962782 | CS |
| 52 | -0.01 | -25 | 0.04 | 0.056 | 0.0138 | 42923 | 0.04004005 | CS |
| 156 | -0.0189 | -38.6503067485 | 0.0489 | 0.08 | 0.0138 | 30156 | 0.04237777 | CS |
| 260 | 0.015 | 100 | 0.015 | 0.1216 | 0.0122 | 42908 | 0.04768763 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901280 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1741814880 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1741728480 | 0.0347 | 0.0047 | 15.67 | 0.0347 | 0.0347 | 0.0347 | 105000 |
| 1741641600 | 0.03 | -0.0048 | -13.79 | 0.03 | 0.0348 | 0.03 | 30350 |
| 1741386540 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1741300140 | 0.0348 | 0.0075 | 27.47 | 0.0348 | 0.0348 | 0.029 | 35260 |
| 1741213200 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1741126800 | 0.0273 | -0.0037 | -11.94 | 0.031 | 0.031 | 0.0273 | 25100 |
| 1741040760 | 0.031 | -0.001 | -3.13 | 0.032 | 0.035 | 0.031 | 130400 |
| 1740781260 | 0.032 | -0.00229 | -6.68 | 0.0403 | 0.0403 | 0.031 | 91507 |
| 1740695340 | 0.03429 | -0.00071 | -2.03 | 0.03105 | 0.03429 | 0.03105 | 40153 |
| 1740608400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740522000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740435600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740176400 | 0.035 | 0 | 0.00 | 0.033 | 0.0357499 | 0.033 | 106255 |
| 1740090480 | 0.035 | 0.002375 | 7.28 | 0.0315 | 0.035 | 0.0315 | 326878 |
| 1740004140 | 0.032625 | 0 | 0.00 | 0.032625 | 0.032625 | 0.032625 | 0 |
| 1739917740 | 0.032625 | 0.000125 | 0.38 | 0.03 | 0.03425 | 0.03 | 50395 |
| 1739571720 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1739485320 | 0.0325 | 0.0005 | 1.56 | 0.033 | 0.035 | 0.0325 | 45450 |
| 1739398920 | 0.032 | -0.00475 | -12.93 | 0.03 | 0.035 | 0.03 | 162625 |
| 1739312400 | 0.03675 | 0 | 0.00 | 0.03675 | 0.03675 | 0.03675 | 0 |
| 1739226000 | 0.03675 | 0.0012501 | 3.52 | 0.036 | 0.0375 | 0.036 | 80817 |
| 1738967160 | 0.0354999 | 0.0044999 | 14.52 | 0.035 | 0.03945 | 0.035 | 103955 |
| 1738880400 | 0.031 | -0.005 | -13.89 | 0.036 | 0.036 | 0.031 | 110738 |
| 1738794000 | 0.036 | -0.00325 | -8.28 | 0.036 | 0.036 | 0.036 | 145000 |
| 1738708080 | 0.03925 | -6.5E-5 | -0.17 | 0.039 | 0.03925 | 0.039 | 50000 |
| 1738621740 | 0.039315 | 0.000315 | 0.81 | 0.039 | 0.039315 | 0.0385 | 13236 |
| 1738362000 | 0.039 | -0.000315 | -0.80 | 0.039315 | 0.039315 | 0.039 | 40000 |
| 1738276080 | 0.039315 | 0.000315 | 0.81 | 0.039315 | 0.039315 | 0.039315 | 2026 |
| 1738189680 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1738103280 | 0.039 | -0.00049 | -1.24 | 0.039 | 0.03925 | 0.039 | 91185 |
| 1738016640 | 0.03949 | 0 | 0.00 | 0.03949 | 0.03949 | 0.03949 | 0 |
| 1737757440 | 0.03949 | 0.00121 | 3.16 | 0.03935 | 0.03949 | 0.03935 | 10000 |
| 1737671220 | 0.03828 | 3.0E-5 | 0.08 | 0.0383999 | 0.0383999 | 0.03828 | 20000 |
| 1737584940 | 0.03825 | 0 | 0.00 | 0.03825 | 0.03825 | 0.03825 | 0 |
| 1737498540 | 0.03825 | -0.00075 | -1.92 | 0.0357499 | 0.03825 | 0.0357499 | 30746 |
| 1737152880 | 0.039 | -0.0005 | -1.27 | 0.039 | 0.039 | 0.039 | 18327 |
| 1737066420 | 0.0395 | 0.0005 | 1.28 | 0.0395 | 0.0395 | 0.0395 | 575 |
| 1736979600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736893200 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736806800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 3000 |
| 1736547720 | 0.039 | -0.0005 | -1.27 | 0.0394 | 0.0395 | 0.039 | 70000 |
| 1736375340 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.0395 | 10100 |
| 1736288940 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 10090 |
| 1736202360 | 0.039 | -0.00049 | -1.24 | 0.039 | 0.039 | 0.039 | 625 |
| 1735942980 | 0.03949 | -0.00051 | -1.28 | 0.0395 | 0.0395 | 0.03949 | 5100 |
| 1735856700 | 0.04 | 0 | 0.00 | 0.0466499 | 0.0466499 | 0.03975 | 32000 |
| 1735683960 | 0.04 | 0 | 0.00 | 0.0395 | 0.04 | 0.039 | 26276 |
| 1735597200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735338000 | 0.04 | 0.00051 | 1.29 | 0.039 | 0.04 | 0.039 | 17500 |
| 1735252020 | 0.03949 | 0.00049 | 1.26 | 0.04 | 0.04 | 0.039 | 56250 |
| 1735078800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734992400 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.032 | 62552 |
| 1734733200 | 0.038 | 0.0015 | 4.11 | 0.038 | 0.038 | 0.038 | 500 |
| 1734647340 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1734560940 | 0.0365 | 0.002 | 5.80 | 0.03775 | 0.03895 | 0.0365 | 14200 |
| 1734474360 | 0.0345 | -0.0065 | -15.85 | 0.0345 | 0.04 | 0.0345 | 9360 |
| 1734388140 | 0.041 | 0.001475 | 3.73 | 0.042 | 0.042 | 0.0335 | 59285 |
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
