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 | -0.000575 | -1.84 | 0.03125 | 0.033 | 0.0255 | 34864 | 0.02959412 | CS |
| 4 | 0.004125 | 15.5367231638 | 0.02655 | 0.038 | 0.0201 | 49254 | 0.02768571 | CS |
| 12 | 0.000675 | 2.25 | 0.03 | 0.075 | 0.0201 | 41897 | 0.03803138 | CS |
| 26 | 0.009675 | 46.0714285714 | 0.021 | 0.11 | 0.0172 | 39285 | 0.0418587 | CS |
| 52 | -0.014325 | -31.8333333333 | 0.045 | 0.11 | 0.017 | 31477 | 0.03747526 | CS |
| 156 | -1.169325 | -97.44375 | 1.2 | 1.82 | 0.017 | 28549 | 0.24176992 | CS |
| 260 | -1.979325 | -98.473880597 | 2.01 | 9 | 0.017 | 30528 | 0.82104624 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.030675 | 0 | 0.00 | 0.030985 | 0.03207 | 0.030675 | 2700 |
| 1736806800 | 0.030675 | -0.002225 | -6.76 | 0.0299 | 0.0322249 | 0.0299 | 34793 |
| 1736547720 | 0.0329 | 0.0009 | 2.81 | 0.032 | 0.0329 | 0.0299 | 17315 |
| 1736375340 | 0.032 | 0.005 | 18.52 | 0.0329 | 0.0329 | 0.0254999 | 26349 |
| 1736288940 | 0.027 | -0.0034 | -11.18 | 0.03125 | 0.033 | 0.027 | 61000 |
| 1736202360 | 0.0304 | -0.0016 | -5.00 | 0.038 | 0.038 | 0.026 | 76718 |
| 1735942980 | 0.032 | 0.002575 | 8.75 | 0.0325 | 0.038 | 0.032 | 7280 |
| 1735856700 | 0.029425 | 0.004425 | 17.70 | 0.0285 | 0.03 | 0.026 | 206610 |
| 1735683960 | 0.025 | -0.001125 | -4.31 | 0.0295 | 0.0295 | 0.025 | 79972 |
| 1735597740 | 0.026125 | -0.003375 | -11.44 | 0.025 | 0.0295 | 0.025 | 4668 |
| 1735338000 | 0.0295 | 0.0073 | 32.88 | 0.022 | 0.0295 | 0.0201 | 59794 |
| 1735252020 | 0.0222 | -0.00365 | -14.12 | 0.022 | 0.023875 | 0.022 | 3172 |
| 1735078200 | 0.02585 | 0.00335 | 14.89 | 0.02585 | 0.02585 | 0.02585 | 400 |
| 1734992400 | 0.0225 | -0.0005 | -2.17 | 0.02585 | 0.02825 | 0.0225 | 1704 |
| 1734733200 | 0.023 | -0.0065 | -22.03 | 0.02575 | 0.028 | 0.022 | 2175 |
| 1734646800 | 0.0295 | 0.0075 | 34.09 | 0.022 | 0.0295 | 0.022 | 44958 |
| 1734560940 | 0.022 | -0.007 | -24.14 | 0.0222 | 0.026 | 0.022 | 153215 |
| 1734474360 | 0.029 | 0.004 | 16.00 | 0.02655 | 0.03 | 0.0222 | 57200 |
| 1734388140 | 0.025 | -0.001 | -3.85 | 0.0222 | 0.033 | 0.0222 | 45500 |
| 1734128940 | 0.026 | -0.004 | -13.33 | 0.033 | 0.033 | 0.025 | 27500 |
| 1734042480 | 0.03 | 0 | 0.00 | 0.02995 | 0.03 | 0.025 | 72066 |
| 1733955900 | 0.03 | 0.0073 | 32.16 | 0.03125 | 0.03125 | 0.022 | 42805 |
| 1733869200 | 0.0227 | -0.0093 | -29.06 | 0.0325 | 0.0399 | 0.0227 | 46561 |
| 1733782800 | 0.032 | 0.002 | 6.67 | 0.0226 | 0.032 | 0.0226 | 32129 |
| 1733523600 | 0.03 | 0 | 0.00 | 0.028283 | 0.0393 | 0.0222 | 61802 |
| 1733437500 | 0.03 | -0.004 | -11.76 | 0.0302 | 0.033825 | 0.03 | 25532 |
| 1733350980 | 0.034 | -0.00138 | -3.90 | 0.034 | 0.034 | 0.034 | 10000 |
| 1733264700 | 0.03538 | 0.00338 | 10.56 | 0.03612 | 0.03612 | 0.033 | 1880 |
| 1733178180 | 0.032 | -0.013 | -28.89 | 0.0425 | 0.045 | 0.032 | 17734 |
| 1732918200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2218 |
| 1732746540 | 0.045 | 0.0075 | 20.00 | 0.0375 | 0.045 | 0.0375 | 1083 |
| 1732660140 | 0.0375 | -0.003 | -7.41 | 0.045 | 0.045 | 0.035 | 30397 |
| 1732573560 | 0.0405 | -0.003375 | -7.69 | 0.043875 | 0.043875 | 0.0405 | 1891 |
| 1732314000 | 0.043875 | 0 | 0.00 | 0.04365 | 0.043875 | 0.0405 | 1873 |
| 1732227900 | 0.043875 | 0.003375 | 8.33 | 0.0405 | 0.05415 | 0.0405 | 23736 |
| 1732141740 | 0.0405 | -0.001575 | -3.74 | 0.0405 | 0.045 | 0.0405 | 64969 |
| 1732054800 | 0.042075 | -0.007825 | -15.68 | 0.059 | 0.059 | 0.0407 | 15653 |
| 1731968640 | 0.0499 | -0.0001 | -0.20 | 0.05 | 0.0589 | 0.0406 | 37473 |
| 1731709260 | 0.05 | 0.0094 | 23.15 | 0.05025 | 0.06 | 0.0405 | 18657 |
| 1731622800 | 0.0406 | -0.0194 | -32.33 | 0.06 | 0.06 | 0.0405 | 47681 |
| 1731536760 | 0.06 | 0 | 0.00 | 0.0402 | 0.06 | 0.0402 | 13098 |
| 1731450480 | 0.06 | 0 | 0.00 | 0.05005 | 0.06 | 0.0400999 | 10500 |
| 1731363600 | 0.06 | 0.00525 | 9.59 | 0.039 | 0.06 | 0.039 | 11837 |
| 1731104400 | 0.05475 | 0 | 0.00 | 0.055 | 0.06 | 0.04425 | 7275 |
| 1731018540 | 0.05475 | 0.01575 | 40.38 | 0.0495 | 0.05475 | 0.0495 | 546 |
| 1730931600 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 820 |
| 1730845680 | 0.04 | -0.0116 | -22.48 | 0.0495 | 0.0495 | 0.039 | 3400 |
| 1730759160 | 0.0516 | 0.00735 | 16.61 | 0.04425 | 0.0516 | 0.04425 | 1700 |
| 1730496420 | 0.04425 | -0.00775 | -14.90 | 0.056 | 0.06 | 0.04425 | 9120 |
| 1730409780 | 0.052 | -0.008 | -13.33 | 0.0521 | 0.0521 | 0.052 | 2000 |
| 1730323500 | 0.06 | 0.006 | 11.11 | 0.06 | 0.06 | 0.054 | 43357 |
| 1730237280 | 0.054 | 0.000435 | 0.81 | 0.054 | 0.054 | 0.054 | 20600 |
| 1730150880 | 0.053565 | -0.006435 | -10.73 | 0.075 | 0.075 | 0.0501 | 82831 |
| 1729891500 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06255 | 0.0465 | 5683 |
| 1729805160 | 0.05 | 0.011 | 28.21 | 0.04 | 0.05 | 0.04 | 617572 |
| 1729718940 | 0.039 | 0.004 | 11.43 | 0.042 | 0.042 | 0.035 | 33992 |
| 1729632300 | 0.035 | 0.002075 | 6.30 | 0.03 | 0.035 | 0.03 | 15450 |
| 1729545600 | 0.032925 | 0 | 0.00 | 0.03 | 0.032925 | 0.03 | 775 |
| 1729286400 | 0.032925 | 0 | 0.00 | 0.032925 | 0.032925 | 0.032925 | 0 |
| 1729200000 | 0.032925 | 0.002925 | 9.75 | 0.032925 | 0.032925 | 0.032925 | 170 |
| 1729113960 | 0.03 | -0.002975 | -9.02 | 0.032975 | 0.034095 | 0.03 | 1270 |
| 1729027680 | 0.032975 | 0.001975 | 6.37 | 0.031 | 0.032975 | 0.031 | 21398 |
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
