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 | -0.001 | -2.43902439024 | 0.041 | 0.041 | 0.035 | 31153 | 0.03586419 | CS |
| 4 | -0.006 | -13.0434782609 | 0.046 | 0.0567 | 0.035 | 57878 | 0.04132353 | CS |
| 12 | -0.0131 | -24.670433145 | 0.0531 | 0.0655 | 0.035 | 42749 | 0.04811575 | CS |
| 26 | -0.0494 | -55.2572706935 | 0.0894 | 0.1 | 0.035 | 54235 | 0.06587538 | CS |
| 52 | -0.11928 | -74.8869914616 | 0.15928 | 0.2 | 0.035 | 55312 | 0.0926706 | CS |
| 156 | -0.08 | -66.6666666667 | 0.12 | 0.3 | 0.035 | 56902 | 0.10823672 | CS |
| 260 | 0.0375 | 1500 | 0.0025 | 0.36 | 0.0013 | 2808803 | 0.01196727 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4450 |
| 1741814880 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741728480 | 0.035 | -0.0011 | -3.05 | 0.036 | 0.036 | 0.035 | 20035 |
| 1741641600 | 0.0361 | 0 | 0.00 | 0.0361 | 0.040525 | 0.0361 | 5973 |
| 1741386540 | 0.0361 | 0 | 0.00 | 0.0361 | 0.0361 | 0.0361 | 0 |
| 1741300140 | 0.0361 | -0.00439 | -10.84 | 0.041 | 0.041 | 0.0361 | 67450 |
| 1741213440 | 0.04049 | 0.00419 | 11.54 | 0.04345 | 0.0439 | 0.0361 | 345200 |
| 1741126800 | 0.0363 | -0.0037 | -9.25 | 0.0455 | 0.0455 | 0.0363 | 135940 |
| 1741040760 | 0.04 | -0.006 | -13.04 | 0.046 | 0.046 | 0.04 | 86200 |
| 1740781260 | 0.046 | -0.002 | -4.17 | 0.046 | 0.046 | 0.046 | 1030 |
| 1740695340 | 0.048 | 0.006 | 14.29 | 0.043075 | 0.049 | 0.043075 | 135692 |
| 1740608400 | 0.042 | -0.005 | -10.64 | 0.0469 | 0.0469 | 0.041 | 61204 |
| 1740522480 | 0.047 | 0.0032 | 7.31 | 0.0438 | 0.047 | 0.0438 | 10793 |
| 1740435600 | 0.0438 | -0.0052 | -10.61 | 0.0525 | 0.0525 | 0.0438 | 56329 |
| 1740176400 | 0.049 | 0.001 | 2.08 | 0.048 | 0.049 | 0.048 | 14000 |
| 1740090480 | 0.048 | 0 | 0.00 | 0.049125 | 0.049125 | 0.048 | 12528 |
| 1740003960 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 5132 |
| 1739917740 | 0.048 | -0.00125 | -2.54 | 0.0525 | 0.0525 | 0.048 | 11314 |
| 1739572020 | 0.04925 | -0.0035 | -6.64 | 0.0567 | 0.0567 | 0.04925 | 8987 |
| 1739485320 | 0.05275 | 0.00275 | 5.50 | 0.046 | 0.05275 | 0.0429999 | 6114 |
| 1739398920 | 0.05 | -0.00068 | -1.34 | 0.0475 | 0.05 | 0.0475 | 4500 |
| 1739312940 | 0.05068 | 0.00128 | 2.59 | 0.0502 | 0.05068 | 0.0502 | 10270 |
| 1739226000 | 0.0494 | -0.0026 | -5.00 | 0.0494 | 0.0494 | 0.0494 | 1118 |
| 1738966800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1738880400 | 0.052 | -0.001 | -1.89 | 0.0459 | 0.052 | 0.044 | 63982 |
| 1738794000 | 0.053 | 0.0065 | 13.98 | 0.053 | 0.053 | 0.053 | 54707 |
| 1738708080 | 0.0465 | -0.001 | -2.11 | 0.0465 | 0.0465 | 0.0465 | 792 |
| 1738621740 | 0.0475 | -0.001675 | -3.41 | 0.0492 | 0.0492 | 0.0429999 | 55626 |
| 1738362480 | 0.049175 | 0 | 0.00 | 0.049175 | 0.049175 | 0.049175 | 0 |
| 1738276080 | 0.049175 | 0.002425 | 5.19 | 0.046025 | 0.050675 | 0.046025 | 11392 |
| 1738189740 | 0.04675 | -0.00325 | -6.50 | 0.05 | 0.0509999 | 0.04675 | 75696 |
| 1738103280 | 0.05 | 0.0024 | 5.04 | 0.0475 | 0.05 | 0.0475 | 4600 |
| 1738016820 | 0.0476 | -0.0055 | -10.36 | 0.0503 | 0.0503 | 0.0475 | 1933 |
| 1737757440 | 0.0531 | -0.0019 | -3.45 | 0.0586 | 0.0586 | 0.0531 | 2515 |
| 1737671220 | 0.055 | -0.0039 | -6.62 | 0.056675 | 0.056675 | 0.05 | 27408 |
| 1737584640 | 0.0589 | 0 | 0.00 | 0.05 | 0.0589 | 0.05 | 53202 |
| 1737498540 | 0.0589 | 0.01166 | 24.68 | 0.05 | 0.0589 | 0.05 | 139137 |
| 1737152820 | 0.04724 | 0 | 0.00 | 0.04724 | 0.04724 | 0.04724 | 0 |
| 1737066420 | 0.04724 | -0.00266 | -5.33 | 0.04995 | 0.05 | 0.0432 | 92200 |
| 1736979720 | 0.0499 | -0.0049 | -8.94 | 0.0475 | 0.0499 | 0.047 | 36610 |
| 1736893380 | 0.0548 | 0.0039 | 7.66 | 0.0548 | 0.0548 | 0.0548 | 5003 |
| 1736806800 | 0.0509 | -0.00685 | -11.86 | 0.055 | 0.055 | 0.05 | 102923 |
| 1736547720 | 0.05775 | 0.002 | 3.59 | 0.05775 | 0.05775 | 0.05775 | 5000 |
| 1736375340 | 0.05575 | -0.00245 | -4.21 | 0.0515 | 0.05575 | 0.0515 | 300 |
| 1736288940 | 0.0582 | -0.0018 | -3.00 | 0.06 | 0.06 | 0.0515 | 24005 |
| 1736202360 | 0.06 | 0.0049 | 8.89 | 0.05795 | 0.0609 | 0.055 | 32733 |
| 1735942980 | 0.0551 | -0.001475 | -2.61 | 0.0609 | 0.0609 | 0.0551 | 7975 |
| 1735856700 | 0.056575 | 0.00035 | 0.62 | 0.059655 | 0.0599 | 0.056575 | 30000 |
| 1735683960 | 0.056225 | -0.003575 | -5.98 | 0.0505 | 0.0598 | 0.0505 | 6187 |
| 1735597740 | 0.0598 | 0.007275 | 13.85 | 0.0502 | 0.0598 | 0.0502 | 91132 |
| 1735338000 | 0.052525 | -0.003415 | -6.10 | 0.05 | 0.0599 | 0.05 | 74052 |
| 1735252020 | 0.05594 | -0.00396 | -6.61 | 0.0655 | 0.0655 | 0.0511 | 50418 |
| 1735078200 | 0.0599 | 0.000395 | 0.66 | 0.052 | 0.0599 | 0.052 | 16387 |
| 1734992400 | 0.059505 | 0.001555 | 2.68 | 0.05945 | 0.059505 | 0.05678 | 8499 |
| 1734733200 | 0.05795 | 0.00585 | 11.23 | 0.06027 | 0.0607 | 0.0522 | 51532 |
| 1734646800 | 0.0521 | -0.003415 | -6.15 | 0.0531 | 0.05763 | 0.0521 | 11673 |
| 1734560940 | 0.055515 | -0.001985 | -3.45 | 0.0531 | 0.05655 | 0.0531 | 6907 |
| 1734474360 | 0.0575 | 0.0006 | 1.05 | 0.0569 | 0.0575 | 0.05348 | 19509 |
| 1734388140 | 0.0569 | -0.0031 | -5.17 | 0.06 | 0.06 | 0.054 | 81377 |
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
