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 | 0.0005 | 2 | 0.025 | 0.02614 | 0.0196 | 214784 | 0.02333965 | CS |
| 4 | -0.0016 | -5.90405904059 | 0.0271 | 0.0301 | 0.0196 | 123100 | 0.02397789 | CS |
| 12 | -0.0036 | -12.3711340206 | 0.0291 | 0.0349 | 0.0135 | 144106 | 0.02375076 | CS |
| 26 | -0.0007 | -2.67175572519 | 0.0262 | 0.0372 | 0.0135 | 107076 | 0.0248744 | CS |
| 52 | 0.0017 | 7.14285714286 | 0.0238 | 0.05 | 0.0135 | 147834 | 0.0264274 | CS |
| 156 | -0.1158 | -81.9532908705 | 0.1413 | 0.1471 | 0.0135 | 123818 | 0.04045995 | CS |
| 260 | -1.297 | -98.0718336484 | 1.3225 | 1.3681 | 0.0135 | 96488 | 0.20180078 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0254999 | 0.0018999 | 8.05 | 0.0254999 | 0.0254999 | 0.0254999 | 211 |
| 1732227900 | 0.0236 | 0.0007 | 3.06 | 0.0196 | 0.0252 | 0.0196 | 104000 |
| 1732141740 | 0.0229 | 0.0025 | 12.25 | 0.02614 | 0.02614 | 0.0229 | 37100 |
| 1732055040 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731968640 | 0.0204 | -0.003 | -12.82 | 0.0213 | 0.0213 | 0.0204 | 18034 |
| 1731709260 | 0.0234 | 0.00055 | 2.41 | 0.025 | 0.025 | 0.02115 | 700000 |
| 1731622800 | 0.02285 | -0.0001 | -0.44 | 0.0299 | 0.0299 | 0.02285 | 16534 |
| 1731536760 | 0.02295 | -0.00245 | -9.65 | 0.0251 | 0.0251 | 0.02295 | 255000 |
| 1731450000 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1731363600 | 0.0254 | -0.0026 | -9.29 | 0.0266 | 0.02885 | 0.025 | 365800 |
| 1731104400 | 0.028 | 0.00424 | 17.85 | 0.025 | 0.028 | 0.025 | 21000 |
| 1731018540 | 0.02376 | -0.00144 | -5.71 | 0.0204 | 0.0295 | 0.0204 | 286144 |
| 1730932080 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1730845680 | 0.0252 | -0.0025 | -9.03 | 0.0252 | 0.0252 | 0.0252 | 599 |
| 1730759160 | 0.0277 | 0.0024 | 9.49 | 0.0277 | 0.0277 | 0.0277 | 10000 |
| 1730496420 | 0.0253 | -0.0012 | -4.53 | 0.0253 | 0.0253 | 0.0253 | 140000 |
| 1730409780 | 0.0265 | -0.0011 | -3.99 | 0.0265 | 0.0265 | 0.0265 | 7000 |
| 1730323680 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1730237280 | 0.0276 | -0.0025 | -8.31 | 0.0276 | 0.0276 | 0.0276 | 895 |
| 1730150880 | 0.0301 | 0.003 | 11.07 | 0.02715 | 0.0301 | 0.02715 | 6480 |
| 1729891500 | 0.0271 | 0.0018 | 7.11 | 0.0271 | 0.0271 | 0.0271 | 1009 |
| 1729805160 | 0.0253 | -0.0034 | -11.85 | 0.0251 | 0.0301 | 0.0251 | 6799 |
| 1729718940 | 0.0287 | -0.0013 | -4.33 | 0.0287 | 0.0287 | 0.0287 | 6000 |
| 1729632300 | 0.03 | 0.005 | 20.00 | 0.0349 | 0.0349 | 0.0276 | 141488 |
| 1729545600 | 0.025 | 0 | 0.00 | 0.0331 | 0.0331 | 0.025 | 45955 |
| 1729286400 | 0.025 | -0.003 | -10.71 | 0.028 | 0.028 | 0.0236 | 678500 |
| 1729200000 | 0.028 | 0.0018 | 6.87 | 0.026 | 0.028 | 0.02 | 78900 |
| 1729113960 | 0.0262 | 0.00245 | 10.32 | 0.0212 | 0.0277 | 0.0212 | 767275 |
| 1729027680 | 0.02375 | 0.00375 | 18.75 | 0.023 | 0.0258 | 0.023 | 30520 |
| 1728941220 | 0.02 | -0.0051 | -20.32 | 0.02474 | 0.02474 | 0.02 | 9792 |
| 1728681900 | 0.0251 | 0.004075 | 19.38 | 0.022 | 0.0251 | 0.022 | 205066 |
| 1728595380 | 0.021025 | 0 | 0.00 | 0.021025 | 0.021025 | 0.021025 | 0 |
| 1728508980 | 0.021025 | 0 | 0.00 | 0.021025 | 0.021025 | 0.021025 | 0 |
| 1728422580 | 0.021025 | -0.000275 | -1.29 | 0.021025 | 0.021025 | 0.021025 | 5700 |
| 1728336420 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1728077220 | 0.0213 | -0.0003 | -1.39 | 0.02765 | 0.02765 | 0.0213 | 630953 |
| 1727990760 | 0.0216 | 0.0081 | 60.00 | 0.0216 | 0.0216 | 0.0216 | 566 |
| 1727904000 | 0.0135 | -0.0093 | -40.79 | 0.0135 | 0.0135 | 0.0135 | 284899 |
| 1727818140 | 0.0228 | -0.0032 | -12.31 | 0.026 | 0.0261 | 0.0228 | 105800 |
| 1727731380 | 0.026 | 0.0031 | 13.54 | 0.0292 | 0.0292 | 0.0228 | 348937 |
| 1727472000 | 0.0229 | 0.0001 | 0.44 | 0.0229 | 0.0229 | 0.0229 | 410000 |
| 1727386200 | 0.0228 | 0.0006 | 2.70 | 0.0226 | 0.0228 | 0.0226 | 524595 |
| 1727299200 | 0.0222 | 0.0005 | 2.30 | 0.0222 | 0.0222 | 0.0222 | 20000 |
| 1727213340 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1727126940 | 0.0217 | -0.0038 | -14.90 | 0.02248 | 0.02248 | 0.0217 | 31800 |
| 1726867620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726781220 | 0.0254999 | 0.0027999 | 12.33 | 0.0254999 | 0.0254999 | 0.0254999 | 4500 |
| 1726694460 | 0.0227 | -0.0039 | -14.66 | 0.02335 | 0.02335 | 0.02215 | 234000 |
| 1726608240 | 0.0266 | -0.002527 | -8.68 | 0.0266 | 0.0266 | 0.0266 | 9698 |
| 1726521720 | 0.029127 | 0.004127 | 16.51 | 0.0282 | 0.029127 | 0.0282 | 23000 |
| 1726262940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726176540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726090140 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 20000 |
| 1726003500 | 0.022 | -0.0078 | -26.17 | 0.026 | 0.026 | 0.022 | 4500 |
| 1725917220 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1725658020 | 0.0298 | 0.0039 | 15.06 | 0.0298 | 0.0298 | 0.0298 | 10759 |
| 1725571440 | 0.0259 | 0 | 0.00 | 0.0259 | 0.0259 | 0.0259 | 0 |
| 1725485040 | 0.0259 | 0.0059 | 29.50 | 0.0259 | 0.0259 | 0.0259 | 479 |
| 1725398880 | 0.02 | -0.0091 | -31.27 | 0.02 | 0.02 | 0.02 | 9375 |
| 1725053340 | 0.0291 | 0.00305 | 11.71 | 0.0291 | 0.0291 | 0.0291 | 9440 |
| 1724966400 | 0.02605 | -0.00095 | -3.52 | 0.02605 | 0.02605 | 0.02605 | 5035 |
| 1724880360 | 0.027 | 0.0003 | 1.12 | 0.027 | 0.027 | 0.027 | 27125 |
| 1724794080 | 0.0267 | -0.0008 | -2.91 | 0.0275 | 0.0275 | 0.0267 | 27005 |
| 1724707740 | 0.0275 | -0.00145 | -5.01 | 0.0287 | 0.0287 | 0.0275 | 11227 |
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
