Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0023 | -7.41935483871 | 0.031 | 0.043 | 0.0286 | 41720 | 0.03910689 | CS |
| 4 | -0.0114 | -28.4289276808 | 0.0401 | 0.05 | 0.024 | 54187 | 0.03626075 | CS |
| 12 | -0.0273 | -48.75 | 0.056 | 0.079 | 0.024 | 31894 | 0.04387565 | CS |
| 26 | 0.0086 | 42.7860696517 | 0.0201 | 0.09 | 0.0201 | 52777 | 0.04358635 | CS |
| 52 | -0.0044 | -13.2930513595 | 0.0331 | 0.1651 | 0.0201 | 62545 | 0.06604207 | CS |
| 156 | -0.7813 | -96.4567901235 | 0.81 | 1.25 | 0.0201 | 209093 | 0.55972687 | CS |
| 260 | -8.7238 | -99.6720936875 | 8.7525 | 15.625 | 0.0201 | 479545 | 3.58129498 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.0287 | -0.00615 | -17.65 | 0.031 | 0.039 | 0.0287 | 6638 |
| 1735252020 | 0.03485 | 0.0005 | 1.46 | 0.0287 | 0.04 | 0.0287 | 28929 |
| 1735078200 | 0.03435 | -0.00565 | -14.13 | 0.03434 | 0.03435 | 0.03434 | 1820 |
| 1734992400 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.0286 | 125904 |
| 1734733200 | 0.041 | 0.00375 | 10.07 | 0.031 | 0.0429999 | 0.031 | 10226 |
| 1734646800 | 0.03725 | -0.00075 | -1.97 | 0.0375 | 0.0375 | 0.031 | 4399 |
| 1734560940 | 0.038 | 0.003 | 8.57 | 0.036 | 0.039 | 0.031 | 94960 |
| 1734474360 | 0.035 | 0.00375 | 12.00 | 0.03 | 0.035 | 0.03 | 34275 |
| 1734388140 | 0.03125 | 0.00125 | 4.17 | 0.0325 | 0.0325 | 0.03125 | 1951 |
| 1734128940 | 0.03 | -0.002 | -6.25 | 0.029 | 0.035 | 0.028 | 33897 |
| 1734042480 | 0.032 | 0.001525 | 5.00 | 0.03194 | 0.0349 | 0.029 | 35553 |
| 1733955900 | 0.030475 | -0.004425 | -12.68 | 0.031 | 0.0349 | 0.029 | 6467 |
| 1733869200 | 0.0349 | 0.0025 | 7.72 | 0.031 | 0.0349 | 0.031 | 16744 |
| 1733782800 | 0.0324 | -0.0117 | -26.53 | 0.0441 | 0.045 | 0.0285 | 222480 |
| 1733523600 | 0.0441 | 0.0091 | 26.00 | 0.03 | 0.049 | 0.03 | 86595 |
| 1733437500 | 0.035 | 0.0005 | 1.45 | 0.034 | 0.049 | 0.0325 | 77314 |
| 1733350980 | 0.0345 | -0.0055 | -13.75 | 0.025 | 0.049 | 0.025 | 29793 |
| 1733264700 | 0.04 | 0.006 | 17.65 | 0.031 | 0.05 | 0.024 | 106351 |
| 1733178180 | 0.034 | -0.01105 | -24.53 | 0.045 | 0.05 | 0.034 | 110282 |
| 1732918200 | 0.04505 | -0.00395 | -8.06 | 0.0400999 | 0.04505 | 0.0400999 | 1604 |
| 1732746540 | 0.049 | 0.00645 | 15.16 | 0.047525 | 0.049 | 0.04505 | 4317 |
| 1732660140 | 0.04255 | -0.0057 | -11.81 | 0.05 | 0.05 | 0.04 | 139011 |
| 1732573560 | 0.04825 | -0.00945 | -16.38 | 0.047 | 0.05 | 0.0455 | 130523 |
| 1732314000 | 0.0577 | 0.0027 | 4.91 | 0.0583 | 0.0674 | 0.049 | 131759 |
| 1732227900 | 0.055 | -0.00805 | -12.77 | 0.06 | 0.0675 | 0.055 | 5222 |
| 1732141740 | 0.06305 | 0.0037 | 6.23 | 0.05 | 0.06305 | 0.05 | 1220 |
| 1732054800 | 0.05935 | -0.01065 | -15.21 | 0.0591 | 0.05935 | 0.0492 | 450 |
| 1731968640 | 0.07 | -0.0087 | -11.05 | 0.065025 | 0.07 | 0.049 | 4777 |
| 1731709260 | 0.0787 | 0.0217 | 38.07 | 0.059 | 0.0787 | 0.05845 | 23435 |
| 1731622800 | 0.057 | 0.00301 | 5.58 | 0.0480999 | 0.0597 | 0.0480999 | 1624 |
| 1731536760 | 0.05399 | -0.00036 | -0.66 | 0.047 | 0.054 | 0.047 | 1624 |
| 1731450480 | 0.05435 | 0 | 0.00 | 0.047 | 0.058025 | 0.047 | 8145 |
| 1731363600 | 0.05435 | -0.00115 | -2.07 | 0.0555 | 0.064 | 0.047 | 2287 |
| 1731104940 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1731018540 | 0.0555 | 0 | 0.00 | 0.047 | 0.064 | 0.047 | 4489 |
| 1730931600 | 0.0555 | -0.0025 | -4.31 | 0.064 | 0.064 | 0.0461 | 5348 |
| 1730845680 | 0.058 | 0.001 | 1.75 | 0.046 | 0.064 | 0.046 | 34000 |
| 1730755620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1730496420 | 0.057 | 0.0125 | 28.09 | 0.0445 | 0.057 | 0.0445 | 57040 |
| 1730409780 | 0.0445 | -0.0025 | -5.32 | 0.0445 | 0.0445 | 0.0445 | 1441 |
| 1730323500 | 0.047 | -0.0041 | -8.02 | 0.047 | 0.047 | 0.047 | 200 |
| 1730237280 | 0.0511 | -0.00639 | -11.11 | 0.0529 | 0.0529 | 0.0511 | 25410 |
| 1730150880 | 0.05749 | 0.00249 | 4.53 | 0.0625 | 0.0625 | 0.05749 | 350 |
| 1729891500 | 0.055 | -0.0006 | -1.08 | 0.055 | 0.055 | 0.055 | 778 |
| 1729805160 | 0.0556 | -0.0024 | -4.14 | 0.0556 | 0.0556 | 0.0556 | 5932 |
| 1729718700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729632300 | 0.058 | -0.007 | -10.77 | 0.0605 | 0.065 | 0.0511 | 20701 |
| 1729545600 | 0.065 | 0.0045 | 7.44 | 0.058 | 0.065 | 0.056 | 1607 |
| 1729286400 | 0.0605 | -0.00074 | -1.21 | 0.059125 | 0.0605 | 0.059125 | 3520 |
| 1729200000 | 0.06124 | -0.00426 | -6.50 | 0.06 | 0.06124 | 0.057 | 20276 |
| 1729113960 | 0.0655 | -0.0125 | -16.03 | 0.061 | 0.0655 | 0.061 | 21664 |
| 1729027680 | 0.078 | 0.017 | 27.87 | 0.0695 | 0.078 | 0.06525 | 14618 |
| 1728941220 | 0.061 | -0.0065 | -9.63 | 0.056 | 0.06525 | 0.056 | 21700 |
| 1728681900 | 0.0675 | -0.0115 | -14.56 | 0.069 | 0.069 | 0.0675 | 2280 |
| 1728595560 | 0.079 | 0.023 | 41.07 | 0.056 | 0.079 | 0.056 | 6026 |
| 1728508800 | 0.056 | -0.00999 | -15.14 | 0.056 | 0.079 | 0.056 | 2002 |
| 1728422580 | 0.0659899 | 0.0099899 | 17.84 | 0.0659899 | 0.0659899 | 0.0659899 | 20346 |
| 1728336000 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 410 |
| 1728077220 | 0.056 | -0.0069 | -10.97 | 0.056 | 0.056 | 0.056 | 120 |
| 1727990760 | 0.0629 | 0.00115 | 1.86 | 0.0659899 | 0.0659899 | 0.0629 | 540 |
| 1727904000 | 0.06175 | 0.00575 | 10.27 | 0.06175 | 0.06175 | 0.06175 | 4000 |
| 1727818140 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 11368 |
| 1727731380 | 0.056 | -0.00999 | -15.14 | 0.056 | 0.06175 | 0.056 | 50436 |
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
