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 | 0.00335 | 9.02964959569 | 0.0371 | 0.0555 | 0.0371 | 64291 | 0.04123584 | CS |
| 4 | 0.00245 | 6.44736842105 | 0.038 | 0.0555 | 0.037 | 35217 | 0.04161652 | CS |
| 12 | -0.01855 | -31.4406779661 | 0.059 | 0.0649 | 0.035 | 45233 | 0.04720547 | CS |
| 26 | -0.04455 | -52.4117647059 | 0.085 | 0.0899 | 0.035 | 46784 | 0.05972971 | CS |
| 52 | -0.04955 | -55.0555555556 | 0.09 | 0.1148 | 0.035 | 47088 | 0.06982107 | CS |
| 156 | -0.34545 | -89.5180098471 | 0.3859 | 0.49 | 0.035 | 54009 | 0.15026404 | CS |
| 260 | -0.35955 | -89.8875 | 0.4 | 2.68 | 0.035 | 96698 | 0.42947465 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730759160 | 0.0403 | 0.001155 | 2.95 | 0.04045 | 0.04045 | 0.03945 | 86330 |
| 1730496420 | 0.039145 | 0.00017 | 0.44 | 0.038 | 0.0419 | 0.038 | 28491 |
| 1730409780 | 0.038975 | -0.001365 | -3.38 | 0.039365 | 0.0419 | 0.038975 | 10495 |
| 1730323500 | 0.04034 | -0.005365 | -11.74 | 0.0555 | 0.0555 | 0.039365 | 132803 |
| 1730237280 | 0.045705 | 0.008205 | 21.88 | 0.0371 | 0.0468 | 0.0371 | 63336 |
| 1730150880 | 0.0375 | -0.0056 | -12.99 | 0.0429999 | 0.05 | 0.0375 | 27653 |
| 1729891500 | 0.0431 | 0.0001001 | 0.23 | 0.0429999 | 0.045 | 0.0429999 | 35411 |
| 1729805160 | 0.0429999 | -0.00076 | -1.74 | 0.0449 | 0.0449 | 0.0429999 | 82263 |
| 1729718940 | 0.04376 | -0.000895 | -2.00 | 0.037 | 0.0449 | 0.037 | 4022 |
| 1729632300 | 0.044655 | 0.0016551 | 3.85 | 0.037 | 0.0449 | 0.037 | 7050 |
| 1729545600 | 0.0429999 | 0.0001499 | 0.35 | 0.0429999 | 0.0429999 | 0.038 | 49223 |
| 1729286400 | 0.04285 | 0.00135 | 3.25 | 0.04205 | 0.0429999 | 0.041 | 59400 |
| 1729200000 | 0.0415 | 0.0005 | 1.22 | 0.0429999 | 0.0429999 | 0.0415 | 4730 |
| 1729113960 | 0.041 | 0.0025 | 6.49 | 0.0405 | 0.04105 | 0.038 | 24171 |
| 1729027680 | 0.0385 | -0.0035 | -8.33 | 0.03925 | 0.0396 | 0.038 | 1704 |
| 1728941220 | 0.042 | 0.00055 | 1.33 | 0.038 | 0.0449 | 0.038 | 50978 |
| 1728681900 | 0.04145 | 0.003105 | 8.10 | 0.038 | 0.04145 | 0.038 | 1916 |
| 1728595560 | 0.038345 | 0.000345 | 0.91 | 0.0425 | 0.0449 | 0.038 | 11825 |
| 1728508800 | 0.038 | -0.001 | -2.56 | 0.038 | 0.0385 | 0.038 | 2360 |
| 1728422580 | 0.039 | 0.001 | 2.63 | 0.038 | 0.0448 | 0.038 | 20175 |
| 1728336000 | 0.038 | -0.0006 | -1.55 | 0.0386 | 0.0434 | 0.038 | 18501 |
| 1728077220 | 0.0386 | -0.0064 | -14.22 | 0.0415499 | 0.0416 | 0.03854 | 3449 |
| 1727990760 | 0.045 | 0.0020001 | 4.65 | 0.04775 | 0.04775 | 0.038 | 109302 |
| 1727904000 | 0.0429999 | -0.00044 | -1.01 | 0.0429999 | 0.045 | 0.0429999 | 43068 |
| 1727818140 | 0.04344 | 0.0004401 | 1.02 | 0.0429999 | 0.04456 | 0.0429999 | 26407 |
| 1727731380 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 57762 |
| 1727472000 | 0.045 | 0.0019 | 4.41 | 0.0429999 | 0.045 | 0.0429999 | 34206 |
| 1727386200 | 0.0431 | 0.0001001 | 0.23 | 0.0429999 | 0.04481 | 0.0376 | 64480 |
| 1727299200 | 0.0429999 | 0.0014249 | 3.43 | 0.0411 | 0.0429999 | 0.04 | 36745 |
| 1727212800 | 0.041575 | -0.000525 | -1.25 | 0.04 | 0.0429999 | 0.04 | 46937 |
| 1727126940 | 0.0421 | -0.0009 | -2.09 | 0.0574 | 0.0574 | 0.0375 | 51354 |
| 1726867200 | 0.0429999 | 0.0021149 | 5.17 | 0.057 | 0.057 | 0.0375 | 118595 |
| 1726781220 | 0.040885 | -0.000695 | -1.67 | 0.057 | 0.057 | 0.0371 | 72834 |
| 1726694460 | 0.04158 | 0.00448 | 12.08 | 0.0371 | 0.0499 | 0.0371 | 45592 |
| 1726608240 | 0.0371 | -0.0129 | -25.80 | 0.0460599 | 0.0499 | 0.0371 | 69233 |
| 1726521720 | 0.05 | -0.005175 | -9.38 | 0.05 | 0.0569 | 0.035 | 183430 |
| 1726262940 | 0.055175 | 0.005175 | 10.35 | 0.05 | 0.0565 | 0.05 | 22426 |
| 1726176540 | 0.05 | 0 | 0.00 | 0.0574 | 0.0574 | 0.05 | 36974 |
| 1726090140 | 0.05 | -0.0038 | -7.06 | 0.0503 | 0.057 | 0.05 | 42352 |
| 1726003500 | 0.0538 | 0.0037 | 7.39 | 0.0501 | 0.0576 | 0.0501 | 9338 |
| 1725917160 | 0.0501 | -0.0079 | -13.62 | 0.052 | 0.0577 | 0.05 | 63407 |
| 1725658020 | 0.058 | 0.00255 | 4.60 | 0.0511 | 0.058 | 0.0509999 | 28790 |
| 1725571440 | 0.05545 | 0.00435 | 8.51 | 0.0554 | 0.05545 | 0.0554 | 5149 |
| 1725485040 | 0.0511 | -0.00385 | -7.01 | 0.0525 | 0.0582 | 0.0509999 | 35047 |
| 1725398880 | 0.05495 | 0.00095 | 1.76 | 0.0563 | 0.0585 | 0.0525 | 44565 |
| 1725053340 | 0.054 | 0.0009 | 1.69 | 0.0555 | 0.0555 | 0.053 | 14046 |
| 1724966400 | 0.0531 | -0.0057 | -9.69 | 0.0588 | 0.0589 | 0.0526 | 82876 |
| 1724880360 | 0.0588 | 0.0038 | 6.91 | 0.05575 | 0.0589 | 0.0526 | 10761 |
| 1724794080 | 0.055 | 0.0025 | 4.76 | 0.059 | 0.0598 | 0.0525 | 35820 |
| 1724707740 | 0.0525 | -0.0074 | -12.35 | 0.053 | 0.0598 | 0.0525 | 49877 |
| 1724448480 | 0.0599 | 0.0069 | 13.02 | 0.053 | 0.0599 | 0.053 | 89299 |
| 1724362140 | 0.053 | -0.0013 | -2.39 | 0.0543 | 0.0598 | 0.053 | 30977 |
| 1724275380 | 0.0543 | -0.00245 | -4.32 | 0.0559 | 0.0586 | 0.053 | 71989 |
| 1724188800 | 0.05675 | 0.00375 | 7.08 | 0.053 | 0.061 | 0.053 | 72670 |
| 1724102880 | 0.053 | -0.00986 | -15.69 | 0.0511 | 0.063 | 0.0511 | 129147 |
| 1723843740 | 0.06286 | 0.00946 | 17.72 | 0.0525 | 0.064 | 0.0525 | 48220 |
| 1723756860 | 0.0534 | -0.0046 | -7.93 | 0.058 | 0.061075 | 0.0525 | 20862 |
| 1723670820 | 0.058 | -0.0021 | -3.49 | 0.0649 | 0.0649 | 0.058 | 22162 |
| 1723584360 | 0.0601 | 3.0E-5 | 0.05 | 0.059 | 0.06145 | 0.058 | 15768 |
| 1723497900 | 0.06007 | 7.0E-5 | 0.12 | 0.0581 | 0.0649 | 0.058 | 17117 |
| 1723238400 | 0.06 | -0.001 | -1.64 | 0.0649 | 0.0649 | 0.058 | 38815 |
| 1723152000 | 0.061 | 0.0029 | 4.99 | 0.065 | 0.065 | 0.0581 | 39035 |
| 1723065720 | 0.0581 | -0.0044 | -7.04 | 0.06 | 0.06293 | 0.0581 | 28866 |
| 1722979800 | 0.0625 | 0.0024 | 3.99 | 0.065 | 0.065 | 0.06 | 23775 |
| 1722893340 | 0.0601 | -0.00165 | -2.67 | 0.063 | 0.063 | 0.0601 | 10360 |
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
