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 | 0.00092 | 2.35414534289 | 0.03908 | 0.0474 | 0.0377 | 145767 | 0.04097584 | CS |
| 4 | -0.0081 | -16.8399168399 | 0.0481 | 0.04905 | 0.022 | 73274 | 0.03887282 | CS |
| 12 | -0.010795 | -21.2520917413 | 0.050795 | 0.069 | 0.022 | 38676 | 0.04120368 | CS |
| 26 | -0.0109 | -21.4145383104 | 0.0509 | 0.069 | 0.022 | 41461 | 0.0460884 | CS |
| 52 | -0.01655 | -29.2661361627 | 0.05655 | 0.078 | 0.022 | 27709 | 0.04891929 | CS |
| 156 | -0.098 | -71.0144927536 | 0.138 | 0.1489 | 0.022 | 46124 | 0.06394818 | CS |
| 260 | 0.025 | 166.666666667 | 0.015 | 0.2885 | 0.0042 | 76480 | 0.06120709 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.0405 | -0.001375 | -3.28 | 0.039 | 0.0474 | 0.039 | 105063 |
| 1732054800 | 0.041875 | 0.004175 | 11.07 | 0.04 | 0.041875 | 0.03875 | 370506 |
| 1731968460 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1731709260 | 0.0377 | -0.00138 | -3.53 | 0.0377 | 0.0377 | 0.0377 | 57500 |
| 1731622800 | 0.0390799 | 0.0012799 | 3.39 | 0.0390799 | 0.0390799 | 0.0390799 | 50000 |
| 1731536760 | 0.0378 | -0.0101 | -21.09 | 0.04 | 0.04 | 0.0378 | 130980 |
| 1731450480 | 0.0479 | 0.00414 | 9.46 | 0.0479 | 0.0479 | 0.0479 | 200 |
| 1731363600 | 0.04376 | -0.00269 | -5.79 | 0.04395 | 0.0445 | 0.04 | 11700 |
| 1731104400 | 0.04645 | 0.010575 | 29.48 | 0.0375 | 0.04645 | 0.0375 | 50250 |
| 1731018540 | 0.035875 | 0.003425 | 10.55 | 0.035 | 0.0374 | 0.035 | 42750 |
| 1730931600 | 0.03245 | -0.001225 | -3.64 | 0.0337 | 0.0337 | 0.03245 | 1750 |
| 1730845680 | 0.0336749 | 0.0026749 | 8.63 | 0.03205 | 0.0336749 | 0.03065 | 34850 |
| 1730759160 | 0.031 | -0.0038 | -10.92 | 0.035 | 0.035 | 0.031 | 89721 |
| 1730496420 | 0.0348 | -0.0027 | -7.20 | 0.044 | 0.044 | 0.022 | 114782 |
| 1730409780 | 0.0375 | -0.01145 | -23.39 | 0.04905 | 0.04905 | 0.0375 | 100856 |
| 1730323680 | 0.04895 | 0 | 0.00 | 0.04895 | 0.04895 | 0.04895 | 0 |
| 1730237280 | 0.04895 | 0.0008501 | 1.77 | 0.04895 | 0.04895 | 0.04895 | 1800 |
| 1730150700 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1729891500 | 0.0480999 | -0.0017 | -3.41 | 0.0480999 | 0.0480999 | 0.0480999 | 9675 |
| 1729805340 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1729718940 | 0.0497999 | 0.0012749 | 2.63 | 0.0480999 | 0.0497999 | 0.048 | 48150 |
| 1729632000 | 0.048525 | 0 | 0.00 | 0.048525 | 0.048525 | 0.048525 | 0 |
| 1729545600 | 0.048525 | -0.000425 | -0.87 | 0.042 | 0.048525 | 0.042 | 2100 |
| 1729286400 | 0.04895 | -0.0006 | -1.21 | 0.04885 | 0.04895 | 0.04885 | 12000 |
| 1729200000 | 0.0495499 | 0.0015499 | 3.23 | 0.048 | 0.0499 | 0.048 | 30510 |
| 1729113960 | 0.048 | 0 | 0.00 | 0.0499 | 0.0499 | 0.048 | 2000 |
| 1729027680 | 0.048 | -0.00057 | -1.17 | 0.048 | 0.048 | 0.048 | 1000 |
| 1728941220 | 0.04857 | 0.00057 | 1.19 | 0.048 | 0.04857 | 0.048 | 5985 |
| 1728681900 | 0.048 | -0.00133 | -2.70 | 0.048 | 0.048 | 0.048 | 1000 |
| 1728595200 | 0.04933 | 0 | 0.00 | 0.04933 | 0.04933 | 0.04933 | 0 |
| 1728508800 | 0.04933 | 0.00133 | 2.77 | 0.0499 | 0.0499 | 0.04933 | 9650 |
| 1728422820 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1728336420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1728077220 | 0.048 | -0.000475 | -0.98 | 0.048 | 0.048 | 0.048 | 1000 |
| 1727990760 | 0.048475 | 0.000475 | 0.99 | 0.048 | 0.048475 | 0.048 | 1540 |
| 1727904540 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1727818140 | 0.048 | -0.00057 | -1.17 | 0.048 | 0.0485 | 0.048 | 41964 |
| 1727731380 | 0.04857 | -0.00023 | -0.47 | 0.04857 | 0.04857 | 0.04857 | 1000 |
| 1727472000 | 0.0488 | -0.0002 | -0.41 | 0.0488 | 0.0488 | 0.0488 | 1500 |
| 1727386200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1727299200 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 2000 |
| 1727212800 | 0.048 | -0.0002 | -0.41 | 0.04883 | 0.04883 | 0.048 | 113756 |
| 1727126820 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1726867620 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1726781220 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 1699 |
| 1726694460 | 0.0482 | 0 | 0.00 | 0.05409 | 0.05409 | 0.0482 | 24794 |
| 1726608120 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1726521720 | 0.0482 | 0.0002 | 0.42 | 0.0509999 | 0.0509999 | 0.0480999 | 53750 |
| 1726262940 | 0.048 | -0.021 | -30.43 | 0.06 | 0.06 | 0.048 | 211 |
| 1726176540 | 0.069 | 0.021 | 43.75 | 0.069 | 0.069 | 0.069 | 150 |
| 1726090020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1726003620 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725917220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725658020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 12144 |
| 1725571680 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725485280 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725398880 | 0.048 | -0.00301 | -5.90 | 0.050795 | 0.050795 | 0.048 | 6750 |
| 1725053160 | 0.05101 | 0 | 0.00 | 0.05101 | 0.05101 | 0.05101 | 0 |
| 1724966760 | 0.05101 | 0 | 0.00 | 0.05101 | 0.05101 | 0.05101 | 0 |
| 1724880360 | 0.05101 | -0.00129 | -2.47 | 0.05101 | 0.05101 | 0.05101 | 855 |
| 1724794080 | 0.0523 | 0.0021601 | 4.31 | 0.0523 | 0.0523 | 0.0523 | 8000 |
| 1724707740 | 0.0501399 | -0.00216 | -4.13 | 0.048 | 0.0501399 | 0.048 | 38000 |
| 1724448480 | 0.0523 | 0.001075 | 2.10 | 0.0523 | 0.0523 | 0.0523 | 1472 |
| 1724362140 | 0.051225 | 0.003225 | 6.72 | 0.05015 | 0.051225 | 0.05015 | 8494 |
| 1724275380 | 0.048 | -0.00178 | -3.58 | 0.0480999 | 0.0480999 | 0.048 | 47100 |
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
