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 | 0.0095 | 29.1411042945 | 0.0326 | 0.051 | 0.0306 | 58195 | 0.04328397 | CS |
| 4 | 0.0027 | 6.85279187817 | 0.0394 | 0.051 | 0.03 | 39692 | 0.03992129 | CS |
| 12 | 0.0139 | 49.2907801418 | 0.0282 | 0.051 | 0.025 | 28179 | 0.03588926 | CS |
| 26 | 0.00665 | 18.7588152327 | 0.03545 | 0.051 | 0.0231 | 31786 | 0.03294304 | CS |
| 52 | 0.0089 | 26.8072289157 | 0.0332 | 0.0565 | 0.0231 | 27958 | 0.03461779 | CS |
| 156 | -0.1249 | -74.7904191617 | 0.167 | 0.1856 | 0.0131 | 35518 | 0.04752942 | CS |
| 260 | -0.07541 | -64.1732618501 | 0.11751 | 0.492665 | 0.0131 | 49236 | 0.19328268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 50000 |
| 1742505960 | 0.045 | 0.00815 | 22.12 | 0.0376 | 0.0461 | 0.0376 | 203736 |
| 1742419200 | 0.03685 | 0.00625 | 20.42 | 0.03685 | 0.03685 | 0.03685 | 12770 |
| 1742333400 | 0.0306 | -0.0051 | -14.29 | 0.0356 | 0.0356 | 0.0306 | 13270 |
| 1742246400 | 0.0357 | -0.001 | -2.72 | 0.0325999 | 0.0357 | 0.0325999 | 11200 |
| 1741987680 | 0.0367 | -0.0007 | -1.87 | 0.0409 | 0.0409 | 0.0367 | 12930 |
| 1741901280 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741814880 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 0 |
| 1741728480 | 0.0374 | 0.0074 | 24.67 | 0.0337 | 0.0374 | 0.0337 | 7600 |
| 1741641600 | 0.03 | -0.006 | -16.67 | 0.03 | 0.03 | 0.03 | 10000 |
| 1741386000 | 0.036 | -3.0E-5 | -0.08 | 0.0345 | 0.0369 | 0.0345 | 75000 |
| 1741299840 | 0.03603 | 0 | 0.00 | 0.03603 | 0.03603 | 0.03603 | 0 |
| 1741213440 | 0.03603 | 0.00103 | 2.94 | 0.0399 | 0.0399 | 0.03603 | 39200 |
| 1741126860 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741040460 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740781260 | 0.035 | -0.0023 | -6.17 | 0.0385 | 0.04 | 0.03382 | 27952 |
| 1740694800 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1740608400 | 0.0373 | 0.0005 | 1.36 | 0.0366 | 0.039 | 0.0366 | 80030 |
| 1740522480 | 0.0368 | -0.0026 | -6.60 | 0.0368 | 0.0368 | 0.0368 | 7000 |
| 1740435600 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 5000 |
| 1740176400 | 0.0394 | 0.001146 | 3.00 | 0.039 | 0.0394 | 0.036824 | 74733 |
| 1740090480 | 0.038254 | -0.003446 | -8.26 | 0.0417 | 0.0417 | 0.038254 | 38650 |
| 1740003960 | 0.0417 | 0.0057 | 15.83 | 0.0405 | 0.0417 | 0.0405 | 5068 |
| 1739917740 | 0.036 | 0.00387 | 12.04 | 0.04 | 0.04 | 0.036 | 13810 |
| 1739572020 | 0.03213 | -0.00687 | -17.62 | 0.03213 | 0.03213 | 0.03213 | 385 |
| 1739485320 | 0.039 | 0.004 | 11.43 | 0.0395 | 0.0395 | 0.039 | 41800 |
| 1739398920 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 12600 |
| 1739312940 | 0.03 | -0.008 | -21.05 | 0.035612 | 0.035612 | 0.03 | 18300 |
| 1739226000 | 0.038 | 0.005 | 15.15 | 0.0349 | 0.038 | 0.0349 | 16000 |
| 1738967160 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 1000 |
| 1738880400 | 0.033 | 0.0018 | 5.77 | 0.033 | 0.033 | 0.033 | 1200 |
| 1738794000 | 0.0312 | 0.0006 | 1.96 | 0.0312 | 0.0312 | 0.0312 | 605 |
| 1738708080 | 0.0306 | -0.0018 | -5.56 | 0.03195 | 0.03195 | 0.0306 | 26000 |
| 1738621740 | 0.0324 | 0.0014 | 4.52 | 0.0324 | 0.0324 | 0.0324 | 100 |
| 1738362000 | 0.031 | 0.002 | 6.90 | 0.0315 | 0.0315 | 0.031 | 62900 |
| 1738276080 | 0.029 | -0.0011 | -3.65 | 0.0273 | 0.029 | 0.0273 | 52000 |
| 1738189440 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1738103040 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1738016640 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1737757440 | 0.0301 | 0.0005 | 1.69 | 0.03 | 0.0316 | 0.03 | 55250 |
| 1737671220 | 0.0296 | -0.0006 | -1.99 | 0.0296 | 0.0296 | 0.0296 | 100 |
| 1737584940 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1737498540 | 0.0302 | -0.0013 | -4.13 | 0.0314 | 0.0314 | 0.0302 | 55000 |
| 1737152880 | 0.0315 | 0.0021 | 7.14 | 0.0349 | 0.0349 | 0.02675 | 14100 |
| 1737066420 | 0.0294 | 0.0004 | 1.38 | 0.029 | 0.0296 | 0.029 | 84800 |
| 1736979720 | 0.029 | 0 | 0.00 | 0.031 | 0.031 | 0.029 | 16000 |
| 1736893200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1736806800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1000 |
| 1736547720 | 0.029 | -0.00065 | -2.19 | 0.029 | 0.029 | 0.029 | 200 |
| 1736375340 | 0.02965 | 0 | 0.00 | 0.02965 | 0.02965 | 0.02965 | 0 |
| 1736288940 | 0.02965 | 0.00165 | 5.89 | 0.0322 | 0.0322 | 0.02965 | 9200 |
| 1736202180 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1735942980 | 0.028 | -0.001 | -3.45 | 0.027908 | 0.029 | 0.02775 | 47605 |
| 1735856700 | 0.029 | 0.0012 | 4.32 | 0.029 | 0.029 | 0.029 | 2000 |
| 1735683960 | 0.0278 | -0.0002 | -0.71 | 0.0262 | 0.0284 | 0.025 | 3610 |
| 1735597740 | 0.028 | -0.0023 | -7.59 | 0.0282 | 0.0282 | 0.028 | 2005 |
| 1735338000 | 0.0303 | 0.003 | 10.99 | 0.030451 | 0.03205 | 0.028 | 118000 |
| 1735252020 | 0.0273 | 0.0002 | 0.74 | 0.0273 | 0.0273 | 0.0273 | 132 |
| 1735078200 | 0.0271 | -0.000713 | -2.56 | 0.0271 | 0.0271 | 0.0271 | 51000 |
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
