Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00011 | -0.34375 | 0.032 | 0.0445 | 0.031 | 7533 | 0.03208177 | CS |
| 4 | -0.00811 | -20.275 | 0.04 | 0.0445 | 0.0283 | 25298 | 0.03606581 | CS |
| 12 | 0.00549 | 20.7954545455 | 0.0264 | 0.04705 | 0.019 | 22645 | 0.03369944 | CS |
| 26 | -0.00811 | -20.275 | 0.04 | 0.04705 | 0.019 | 24252 | 0.03430533 | CS |
| 52 | -0.035629 | -52.7688502496 | 0.067519 | 0.0826 | 0.019 | 64152 | 0.05306435 | CS |
| 156 | -0.15641 | -83.0642591609 | 0.1883 | 0.21658 | 0.019 | 40750 | 0.07266799 | CS |
| 260 | -0.10611 | -76.8913043478 | 0.138 | 0.55 | 0.019 | 33102 | 0.08967862 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.03189 | -9.0E-5 | -0.28 | 0.0312 | 0.03189 | 0.0312 | 13449 |
| 1732227900 | 0.03198 | -0.00242 | -7.03 | 0.0445 | 0.0445 | 0.03198 | 7600 |
| 1732141440 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1732055040 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1731968640 | 0.0344 | 0.0034 | 10.97 | 0.0344 | 0.0344 | 0.0344 | 5000 |
| 1731709260 | 0.031 | -0.005 | -13.89 | 0.032 | 0.032 | 0.031 | 10000 |
| 1731622800 | 0.036 | -0.0012 | -3.23 | 0.036 | 0.036 | 0.036 | 1000 |
| 1731536760 | 0.0371999 | -0.0017 | -4.37 | 0.03324 | 0.0371999 | 0.03324 | 51421 |
| 1731450480 | 0.0388999 | 0.0073999 | 23.49 | 0.0312 | 0.0388999 | 0.0312 | 154000 |
| 1731363600 | 0.0315 | -0.003 | -8.70 | 0.03205 | 0.03205 | 0.0315 | 3000 |
| 1731104400 | 0.0345 | -0.00305 | -8.12 | 0.0345 | 0.0345 | 0.0345 | 1000 |
| 1731018360 | 0.03755 | 0 | 0.00 | 0.03755 | 0.03755 | 0.03755 | 0 |
| 1730931960 | 0.03755 | 0 | 0.00 | 0.03755 | 0.03755 | 0.03755 | 0 |
| 1730845560 | 0.03755 | 0 | 0.00 | 0.03755 | 0.03755 | 0.03755 | 0 |
| 1730759160 | 0.03755 | 0.00925 | 32.69 | 0.031 | 0.03755 | 0.031 | 13058 |
| 1730496300 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1730409900 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1730323500 | 0.0283 | -0.0032 | -10.16 | 0.0284 | 0.0284 | 0.0283 | 50000 |
| 1730237280 | 0.0315 | -0.0075 | -19.23 | 0.042 | 0.042 | 0.0315 | 15900 |
| 1730150880 | 0.039 | -0.001 | -2.50 | 0.0383 | 0.039 | 0.0383 | 14400 |
| 1729891500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2500 |
| 1729805160 | 0.04 | 0 | 0.00 | 0.03879 | 0.04 | 0.0386499 | 35600 |
| 1729718940 | 0.04 | 0.0077 | 23.84 | 0.0343 | 0.04705 | 0.0343 | 42000 |
| 1729632300 | 0.0323 | -0.0026 | -7.45 | 0.0368 | 0.0368 | 0.0323 | 105093 |
| 1729545600 | 0.0349 | 0 | 0.00 | 0.037 | 0.037 | 0.0349 | 27000 |
| 1729286400 | 0.0349 | 0.0074 | 26.91 | 0.03185 | 0.0349 | 0.02955 | 78421 |
| 1729200360 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1729113960 | 0.0275 | 0.00015 | 0.55 | 0.0275 | 0.0275 | 0.0275 | 16000 |
| 1729027680 | 0.02735 | -0.0022 | -7.45 | 0.02735 | 0.02735 | 0.02735 | 6000 |
| 1728941220 | 0.02955 | -0.00065 | -2.15 | 0.02955 | 0.02955 | 0.02955 | 5000 |
| 1728681600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1728595200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1728508800 | 0.0302 | 0.0059 | 24.28 | 0.0302 | 0.0302 | 0.0302 | 15000 |
| 1728422820 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1728336420 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1728077220 | 0.0243 | -0.0076 | -23.82 | 0.025 | 0.025 | 0.0243 | 8000 |
| 1727990940 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1727904540 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1727818140 | 0.0319 | -0.0009 | -2.74 | 0.0319 | 0.0319 | 0.0319 | 600 |
| 1727731380 | 0.0328 | 0.0018 | 5.81 | 0.0328 | 0.0328 | 0.0328 | 5000 |
| 1727472600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1727386200 | 0.031 | 0.0058 | 23.02 | 0.0259 | 0.031 | 0.0259 | 8400 |
| 1727299260 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1727212860 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1727126460 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1726867260 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1726780860 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1726694460 | 0.0252 | -0.0044 | -14.86 | 0.03126 | 0.03126 | 0.0252 | 49000 |
| 1726608240 | 0.0296 | 0.0048 | 19.35 | 0.0296 | 0.0296 | 0.0296 | 1500 |
| 1726521720 | 0.0248 | -0.002865 | -10.36 | 0.0248 | 0.0248 | 0.0248 | 360 |
| 1726262940 | 0.027665 | -0.001935 | -6.54 | 0.027665 | 0.027665 | 0.027665 | 10000 |
| 1726176540 | 0.0296 | -0.0033 | -10.03 | 0.0296 | 0.0296 | 0.0296 | 1000 |
| 1726089900 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1726003500 | 0.0329 | 0.0029 | 9.67 | 0.0329 | 0.0329 | 0.0329 | 300 |
| 1725917160 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 17500 |
| 1725658020 | 0.025 | -0.0048 | -16.11 | 0.019 | 0.025 | 0.019 | 33651 |
| 1725571440 | 0.0298 | 0.0034 | 12.88 | 0.0298 | 0.0298 | 0.0298 | 20000 |
| 1725485280 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1725398880 | 0.0264 | 0.0003 | 1.15 | 0.0264 | 0.0264 | 0.0264 | 919 |
| 1725052800 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1724966400 | 0.0261 | -0.0066 | -20.18 | 0.0286 | 0.0286 | 0.025 | 36605 |
| 1724880540 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1724794140 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1724707740 | 0.0327 | -0.00285 | -8.02 | 0.033 | 0.033 | 0.0327 | 132000 |
| 1724448480 | 0.03555 | 0.00695 | 24.30 | 0.03555 | 0.03555 | 0.03555 | 4000 |
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
