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 | -0.003 | -7.05882352941 | 0.0425 | 0.051 | 0.036 | 6153 | 0.04715601 | CS |
| 4 | -0.0165 | -29.4642857143 | 0.056 | 0.056 | 0.036 | 26625 | 0.04651617 | CS |
| 12 | -0.0005 | -1.25 | 0.04 | 0.056 | 0.0305 | 42919 | 0.04580409 | CS |
| 26 | -0.003575 | -8.29947765525 | 0.043075 | 0.056 | 0.0305 | 38277 | 0.04358754 | CS |
| 52 | -0.0005 | -1.25 | 0.04 | 0.057 | 0.0305 | 32929 | 0.04383568 | CS |
| 156 | -0.0205 | -34.1666666667 | 0.06 | 0.08 | 0.025 | 25412 | 0.04455608 | CS |
| 260 | 0.02045 | 107.349081365 | 0.01905 | 0.1216 | 0.0122 | 45017 | 0.04452104 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.0395 | -0.003 | -7.06 | 0.05 | 0.05 | 0.036 | 65000 |
| 1732141200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1732054800 | 0.0425 | -0.0075 | -15.00 | 0.0425 | 0.0425 | 0.0425 | 7000 |
| 1731968460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731709260 | 0.05 | 0 | 0.00 | 0.036 | 0.0509999 | 0.036 | 5300 |
| 1731622800 | 0.05 | 0.0025 | 5.26 | 0.0425 | 0.05 | 0.0402 | 6160 |
| 1731536400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1731450000 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1731363600 | 0.0475 | 0.0040001 | 9.20 | 0.0475 | 0.0475 | 0.0475 | 1000 |
| 1731104400 | 0.0434999 | -0.0035 | -7.45 | 0.0434999 | 0.0434999 | 0.0434999 | 1500 |
| 1731018540 | 0.047 | -0.004 | -7.84 | 0.0475 | 0.0475 | 0.045 | 132478 |
| 1730931600 | 0.0509999 | 0.0054999 | 12.09 | 0.0509999 | 0.0509999 | 0.0475 | 15615 |
| 1730845560 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1730759160 | 0.0455 | 0.0005 | 1.11 | 0.046 | 0.04849 | 0.0455 | 50000 |
| 1730496300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730409900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730323500 | 0.045 | -0.00575 | -11.33 | 0.048125 | 0.048125 | 0.045 | 85051 |
| 1730237280 | 0.05075 | 0.00025 | 0.50 | 0.04885 | 0.056 | 0.048625 | 5100 |
| 1730150880 | 0.0505 | 0.0025 | 5.21 | 0.0505 | 0.0505 | 0.0505 | 200 |
| 1729891560 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729805160 | 0.048 | -0.0052 | -9.77 | 0.056 | 0.056 | 0.048 | 10100 |
| 1729718940 | 0.0532 | 0.004825 | 9.97 | 0.05 | 0.0532 | 0.05 | 8225 |
| 1729632300 | 0.048375 | 0.000375 | 0.78 | 0.05 | 0.0549 | 0.048375 | 476047 |
| 1729545600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729286400 | 0.048 | 0.0005 | 1.05 | 0.049 | 0.049 | 0.047175 | 24700 |
| 1729200360 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1729113960 | 0.0475 | 0.0025 | 5.56 | 0.045 | 0.0475 | 0.045 | 31021 |
| 1729027680 | 0.045 | 0.0020001 | 4.65 | 0.04 | 0.045 | 0.04 | 238360 |
| 1728941220 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1728681960 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1728595560 | 0.042 | -0.008 | -16.00 | 0.0458 | 0.0458 | 0.042 | 10500 |
| 1728508800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 41900 |
| 1728422580 | 0.05 | -0.004875 | -8.88 | 0.05 | 0.05 | 0.05 | 100 |
| 1728336000 | 0.054875 | 0.00605 | 12.39 | 0.054875 | 0.054875 | 0.054875 | 2500 |
| 1728077220 | 0.048825 | 0.005375 | 12.37 | 0.045 | 0.05434 | 0.045 | 40200 |
| 1727990940 | 0.04345 | 0 | 0.00 | 0.04345 | 0.04345 | 0.04345 | 0 |
| 1727904540 | 0.04345 | 0 | 0.00 | 0.04345 | 0.04345 | 0.04345 | 0 |
| 1727818140 | 0.04345 | 0.0030101 | 7.44 | 0.04287 | 0.04345 | 0.04287 | 6000 |
| 1727731380 | 0.0404399 | -0.00696 | -14.68 | 0.045 | 0.045 | 0.0404399 | 10133 |
| 1727472000 | 0.0474 | 0.0114 | 31.67 | 0.0474 | 0.0474 | 0.0474 | 1004 |
| 1727386200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1727299200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1727212800 | 0.036 | -0.009 | -20.00 | 0.0425 | 0.0425 | 0.036 | 10300 |
| 1727126940 | 0.045 | 0.009435 | 26.53 | 0.042 | 0.045 | 0.042 | 140000 |
| 1726867200 | 0.035565 | -0.004435 | -11.09 | 0.035565 | 0.035565 | 0.035565 | 1000 |
| 1726780860 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726694460 | 0.04 | 0.001 | 2.56 | 0.0375 | 0.04 | 0.03285 | 132000 |
| 1726608540 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726522140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726262940 | 0.039 | 0.0085 | 27.87 | 0.0327 | 0.039 | 0.0327 | 11000 |
| 1726176300 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1726089900 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1726003500 | 0.0305 | -0.0022 | -6.73 | 0.03634 | 0.03634 | 0.0305 | 25400 |
| 1725917160 | 0.0327 | -0.0003 | -0.91 | 0.0327 | 0.0327 | 0.0327 | 9282 |
| 1725657840 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725571440 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725485040 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 400 |
| 1725398940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1725053340 | 0.033 | 0.0004001 | 1.23 | 0.04 | 0.04 | 0.033 | 4520 |
| 1724966940 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1724880540 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1724794140 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1724707740 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1724448540 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1724362140 | 0.0325999 | -0.0074 | -18.50 | 0.04 | 0.042 | 0.0312 | 167146 |
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
