Tendencias Ahora
Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.
¿Ya eres miembro? Iniciar sesión
Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
---|---|---|---|---|---|---|---|---|
1 | 0.01805 | 58.3198707593 | 0.03095 | 0.057 | 0.03095 | 366980 | 0.04381179 | CS |
4 | 0.0215 | 78.1818181818 | 0.0275 | 0.057 | 0.0225 | 184036 | 0.0424059 | CS |
12 | 0.024273 | 98.1639503377 | 0.024727 | 0.057 | 0.019 | 111243 | 0.03572039 | CS |
26 | 0.011368 | 30.2083333333 | 0.037632 | 0.057 | 0.019 | 94307 | 0.03500163 | CS |
52 | 0.0223 | 83.5205992509 | 0.0267 | 0.057 | 0.01865 | 77611 | 0.03242737 | CS |
156 | -0.1535 | -75.8024691358 | 0.2025 | 0.2521 | 0.01442 | 59820 | 0.05129301 | CS |
260 | 0.02477 | 102.228642179 | 0.02423 | 0.5113 | 0.001 | 53095 | 0.11849022 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740522480 | 0.049 | -0.0005 | -1.01 | 0.048 | 0.0497999 | 0.047 | 331000 |
1740435600 | 0.0495 | -0.0015 | -2.94 | 0.057 | 0.057 | 0.047 | 286300 |
1740176400 | 0.0509999 | 0.0069999 | 15.91 | 0.0439 | 0.0509999 | 0.0439 | 454800 |
1740090480 | 0.044 | 0.006 | 15.79 | 0.04 | 0.044 | 0.0349 | 413200 |
1740003960 | 0.038 | 0.003 | 8.57 | 0.036 | 0.041 | 0.0325 | 340600 |
1739917740 | 0.035 | 0.003 | 9.38 | 0.03095 | 0.035 | 0.03095 | 340000 |
1739572020 | 0.032 | 0.002 | 6.67 | 0.033 | 0.033 | 0.032 | 85000 |
1739485560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739399160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739312760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739226360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738967160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
1738880880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738794480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738708080 | 0.03 | 0.0075 | 33.33 | 0.0239 | 0.03 | 0.0239 | 12000 |
1738621740 | 0.0225 | -0.0075 | -25.00 | 0.025 | 0.025 | 0.0225 | 22500 |
1738362480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738276080 | 0.03 | 0.005 | 20.00 | 0.0285 | 0.03 | 0.0275 | 14000 |
1738189740 | 0.025 | -0.0025 | -9.09 | 0.0275 | 0.03 | 0.025 | 46000 |
1738103220 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1738016820 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1737757620 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1737671220 | 0.0275 | -5.0E-5 | -0.18 | 0.0275 | 0.0275 | 0.0275 | 225 |
1737584940 | 0.02755 | 0 | 0.00 | 0.02755 | 0.02755 | 0.02755 | 0 |
1737498540 | 0.02755 | 0.00255 | 10.20 | 0.0299 | 0.03 | 0.02745 | 64000 |
1737152400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1737066000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736979600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736893200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736806800 | 0.025 | -0.0027 | -9.75 | 0.025 | 0.025 | 0.025 | 79500 |
1736548140 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
1736375340 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
1736288940 | 0.0277 | -0.0005 | -1.77 | 0.0276 | 0.0286 | 0.022 | 140000 |
1736202180 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
1735942980 | 0.0282 | 0.0032 | 12.80 | 0.0291 | 0.0291 | 0.0282 | 58630 |
1735856400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735683600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735597200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735338000 | 0.025 | 0.0046 | 22.55 | 0.0237 | 0.0264 | 0.0237 | 26952 |
1735251000 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
1735078200 | 0.0204 | -0.0041 | -16.73 | 0.0204 | 0.0204 | 0.0204 | 5000 |
1734992400 | 0.0245 | 0.0025 | 11.36 | 0.025 | 0.0259 | 0.02185 | 119103 |
1734733200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1734646800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 9000 |
1734560940 | 0.022 | 0.0009 | 4.27 | 0.0211 | 0.02595 | 0.0211 | 106000 |
1734474360 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 5132 |
1734388140 | 0.0211 | -0.00505 | -19.31 | 0.0275 | 0.0275 | 0.0211 | 15506 |
1734128940 | 0.02615 | 0.00445 | 20.51 | 0.0216 | 0.02685 | 0.0204 | 167500 |
1734042480 | 0.0217 | -0.009 | -29.32 | 0.0216 | 0.0217 | 0.0204 | 176200 |
1733955600 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 0 |
1733869200 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 0 |
1733782800 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 0 |
1733523600 | 0.0307 | 0.0063 | 25.82 | 0.0259 | 0.0307 | 0.021 | 45000 |
1733437500 | 0.0244 | 0.0043 | 21.39 | 0.019 | 0.025156 | 0.019 | 17000 |
1733350980 | 0.0201 | -0.003 | -12.99 | 0.02535 | 0.02535 | 0.0193 | 137900 |
1733264700 | 0.0231 | 0.0018 | 8.45 | 0.024727 | 0.0258 | 0.0231 | 29000 |
1733178180 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 50000 |
1732918200 | 0.0213 | -0.00125 | -5.54 | 0.02095 | 0.0213 | 0.02082 | 155006 |
1732746540 | 0.02255 | 0.00025 | 1.12 | 0.02275 | 0.0254999 | 0.02 | 204000 |
1732660140 | 0.0223 | -0.00522 | -18.97 | 0.0293 | 0.03016 | 0.0212 | 183000 |
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