Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00975 | 21.546961326 | 0.04525 | 0.055 | 0.04525 | 2300 | 0.055 | CS |
| 4 | 0.005 | 10 | 0.05 | 0.055 | 0.04225 | 16898 | 0.04373213 | CS |
| 12 | 0.005 | 10 | 0.05 | 0.08 | 0.04225 | 22764 | 0.05599285 | CS |
| 26 | -0.045 | -45 | 0.1 | 0.1 | 0.0375 | 27786 | 0.06107917 | CS |
| 52 | -0.11195 | -67.0560047919 | 0.16695 | 0.55 | 0.0375 | 28930 | 0.1368191 | CS |
| 156 | -0.0289 | -34.4457687723 | 0.0839 | 0.95 | 0.021 | 26031 | 0.17133119 | CS |
| 260 | -0.126 | -69.6132596685 | 0.181 | 0.95 | 0.021 | 23163 | 0.17947625 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.055 | 0.01275 | 30.18 | 0.04525 | 0.055 | 0.04525 | 2300 |
| 1732746060 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732659660 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732573260 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732314060 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732227660 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732141260 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1732054860 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1731968460 | 0.04225 | 0 | 0.00 | 0.04225 | 0.04225 | 0.04225 | 0 |
| 1731709260 | 0.04225 | -0.0009 | -2.09 | 0.044 | 0.044 | 0.04225 | 52500 |
| 1731623160 | 0.04315 | 0 | 0.00 | 0.04315 | 0.04315 | 0.04315 | 0 |
| 1731536760 | 0.04315 | -0.00135 | -3.03 | 0.04315 | 0.04315 | 0.04315 | 22275 |
| 1731450480 | 0.0445 | -0.003 | -6.32 | 0.0445 | 0.0445 | 0.0445 | 1038 |
| 1731363600 | 0.0475 | -0.001875 | -3.80 | 0.0475 | 0.055 | 0.0475 | 5076 |
| 1731104400 | 0.049375 | 0.004375 | 9.72 | 0.049375 | 0.049375 | 0.049375 | 100 |
| 1731018360 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730931960 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730845560 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730759160 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 35000 |
| 1730496300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730409900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730323500 | 0.05 | -0.009 | -15.25 | 0.05 | 0.05 | 0.05 | 4670 |
| 1730237100 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1730150700 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1729891500 | 0.059 | 0 | 0.00 | 0.0591 | 0.0591 | 0.045 | 113709 |
| 1729805160 | 0.059 | 0.007 | 13.46 | 0.055 | 0.059 | 0.055 | 50000 |
| 1729718940 | 0.052 | 0 | 0.00 | 0.059 | 0.059 | 0.052 | 16092 |
| 1729632480 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729546080 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729286880 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729200480 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729114080 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729027680 | 0.052 | -0.013 | -20.00 | 0.065 | 0.065 | 0.052 | 60250 |
| 1728941220 | 0.065 | 0.0165 | 34.02 | 0.059 | 0.065825 | 0.0555 | 65978 |
| 1728681960 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1728595560 | 0.0485 | -0.0065 | -11.82 | 0.0485 | 0.0485 | 0.0485 | 4520 |
| 1728508800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728422400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728336000 | 0.055 | 0.0049 | 9.78 | 0.045 | 0.055 | 0.045 | 21000 |
| 1728076800 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1727990400 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1727904000 | 0.0501 | -0.0049 | -8.91 | 0.0501 | 0.0501 | 0.0501 | 1000 |
| 1727817780 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727731380 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1727472000 | 0.055 | -0.00135 | -2.40 | 0.055 | 0.055 | 0.055 | 3660 |
| 1727386200 | 0.05635 | 0 | 0.00 | 0.05635 | 0.05635 | 0.05635 | 0 |
| 1727299200 | 0.05635 | 0.00135 | 2.45 | 0.05635 | 0.05635 | 0.05635 | 3510 |
| 1727212800 | 0.055 | -0.003 | -5.17 | 0.055 | 0.055 | 0.055 | 10000 |
| 1727126520 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726867320 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726780920 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726694520 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726608120 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1726521720 | 0.058 | -0.002 | -3.33 | 0.058 | 0.058 | 0.058 | 11666 |
| 1726262940 | 0.06 | -0.02 | -25.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1726176540 | 0.08 | 0.025 | 45.45 | 0.06 | 0.08 | 0.06 | 33020 |
| 1726090140 | 0.055 | 0 | 0.00 | 0.055 | 0.08 | 0.055 | 16450 |
| 1726003500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 40791 |
| 1725917160 | 0.05 | 0.0025 | 5.26 | 0.05 | 0.05 | 0.05 | 10020 |
| 1725658020 | 0.0475 | -0.0025 | -5.00 | 0.0475 | 0.0475 | 0.0475 | 400 |
| 1725571740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725485340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725398940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
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
