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 | 0.005 | 14.3266475645 | 0.0349 | 0.0399 | 0.0255 | 18549 | 0.0399 | CS |
| 4 | -0.0011 | -2.68292682927 | 0.041 | 0.041 | 0.02 | 103263 | 0.03460302 | CS |
| 12 | 0.0063 | 18.75 | 0.0336 | 0.07 | 0.02 | 94533 | 0.04782681 | CS |
| 26 | 0.014 | 54.0540540541 | 0.0259 | 0.0775 | 0.0125 | 113561 | 0.04524233 | CS |
| 52 | 0.0079 | 24.6875 | 0.032 | 0.0775 | 0.0125 | 80369 | 0.04039588 | CS |
| 156 | 0.0039 | 10.8333333333 | 0.036 | 0.0775 | 0.0089 | 57638 | 0.0319443 | CS |
| 260 | 0.0079 | 24.6875 | 0.032 | 0.55 | 0.0089 | 179068 | 0.18371104 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197280 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1743110880 | 0.0399 | 0 | 0.00 | 0.0337 | 0.0399 | 0.0337 | 3648 |
| 1743024000 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1742937600 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1742851200 | 0.0399 | 0 | 0.00 | 0.0254999 | 0.0399 | 0.0254999 | 37000 |
| 1742592540 | 0.0399 | 0 | 0.00 | 0.0349 | 0.0399 | 0.0349 | 15000 |
| 1742505600 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1742419200 | 0.0399 | 0.0144001 | 56.47 | 0.0364 | 0.0399 | 0.03 | 275000 |
| 1742333400 | 0.0254999 | -0.00864 | -25.31 | 0.0327 | 0.0327 | 0.0254999 | 3000 |
| 1742246880 | 0.0341399 | 0 | 0.00 | 0.0341399 | 0.0341399 | 0.0341399 | 0 |
| 1741987680 | 0.0341399 | -0.00576 | -14.44 | 0.0349 | 0.0399 | 0.0341399 | 19002 |
| 1741901280 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1741814880 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1741728480 | 0.0399 | 0.0189 | 90.00 | 0.0399 | 0.0399 | 0.0399 | 15000 |
| 1741641600 | 0.021 | -0.006 | -22.22 | 0.0229 | 0.0229 | 0.021 | 294000 |
| 1741386000 | 0.027 | -0.013 | -32.50 | 0.02 | 0.0399 | 0.02 | 72946 |
| 1741300140 | 0.04 | 0 | 0.00 | 0.031 | 0.04 | 0.022 | 447500 |
| 1741213440 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.0259 | 21058 |
| 1741126860 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1741040460 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1740781260 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 36004 |
| 1740694800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1740608400 | 0.041 | 0.0017 | 4.33 | 0.0405 | 0.041 | 0.0405 | 25000 |
| 1740522480 | 0.0393 | 0.0093 | 31.00 | 0.03 | 0.0393 | 0.03 | 10000 |
| 1740435600 | 0.03 | -0.006 | -16.67 | 0.03 | 0.03 | 0.03 | 14300 |
| 1740176400 | 0.036 | -0.005 | -12.20 | 0.036 | 0.036 | 0.036 | 166666 |
| 1740090480 | 0.041 | 0 | 0.00 | 0.0243 | 0.041 | 0.0243 | 51340 |
| 1740003960 | 0.041 | 0.00675 | 19.71 | 0.041 | 0.041 | 0.025 | 98400 |
| 1739917740 | 0.03425 | -0.00615 | -15.22 | 0.025 | 0.055 | 0.025 | 37096 |
| 1739572020 | 0.0404 | -0.0145 | -26.41 | 0.0505 | 0.055 | 0.0404 | 21000 |
| 1739485740 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1739399340 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1739312940 | 0.0549 | -0.0001 | -0.18 | 0.04295 | 0.0549 | 0.0377 | 65337 |
| 1739226000 | 0.055 | 0.013 | 30.95 | 0.05 | 0.055 | 0.05 | 21000 |
| 1738966800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1738880400 | 0.042 | 0.0009 | 2.19 | 0.0409 | 0.042 | 0.0409 | 1600 |
| 1738794000 | 0.0411 | -0.0063 | -13.29 | 0.0411 | 0.0411 | 0.0411 | 1000 |
| 1738708080 | 0.0474 | -0.0076 | -13.82 | 0.0473 | 0.0474 | 0.04355 | 96000 |
| 1738621740 | 0.055 | 0.0120001 | 27.91 | 0.0457 | 0.055 | 0.0457 | 50000 |
| 1738362000 | 0.0429999 | 0.0016999 | 4.12 | 0.042 | 0.0429999 | 0.042 | 400000 |
| 1738276080 | 0.0413 | -0.0087 | -17.40 | 0.0413 | 0.0413 | 0.0413 | 2100 |
| 1738189620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738103220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738016820 | 0.05 | -0.005 | -9.09 | 0.0375 | 0.05 | 0.0375 | 107680 |
| 1737757620 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1737671220 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 6000 |
| 1737584640 | 0.06 | -0.01 | -14.29 | 0.0408 | 0.06 | 0.0408 | 158250 |
| 1737498540 | 0.07 | 0.02375 | 51.35 | 0.0541 | 0.07 | 0.0449 | 813397 |
| 1737152880 | 0.04625 | -0.00675 | -12.74 | 0.063 | 0.063 | 0.04625 | 48420 |
| 1737066420 | 0.053 | 0.0105 | 24.71 | 0.06 | 0.06 | 0.04 | 110000 |
| 1736979780 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1736893380 | 0.0425 | -0.0075 | -15.00 | 0.04 | 0.0425 | 0.04 | 24150 |
| 1736806800 | 0.05 | -0.001 | -1.96 | 0.0495 | 0.05 | 0.04 | 105000 |
| 1736547720 | 0.0509999 | -0.009 | -15.00 | 0.045 | 0.055 | 0.0368 | 65360 |
| 1736375340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1736288760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202360 | 0.06 | -0.0025 | -4.00 | 0.0437 | 0.07 | 0.0437 | 35240 |
| 1735942980 | 0.0625 | -0.0025 | -3.85 | 0.0336 | 0.0625 | 0.0336 | 6840 |
| 1735856700 | 0.065 | 0.01705 | 35.56 | 0.053 | 0.065 | 0.053 | 40000 |
| 1735683960 | 0.04795 | 0.00705 | 17.24 | 0.04795 | 0.04795 | 0.04795 | 13032 |
| 1735597740 | 0.0409 | -0.0191 | -31.83 | 0.0359 | 0.0438 | 0.0359 | 3929 |
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
