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 | -0.0022 | -10.3529411765 | 0.02125 | 0.0218 | 0.0174 | 25500 | 0.01992647 | CS |
| 4 | -0.00595 | -23.8 | 0.025 | 0.025 | 0.0174 | 15793 | 0.02120639 | CS |
| 12 | 0.00115 | 6.42458100559 | 0.0179 | 0.0301 | 0.0142 | 22418 | 0.02045158 | CS |
| 26 | -0.00195 | -9.28571428571 | 0.021 | 0.0557 | 0.0142 | 24837 | 0.02043358 | CS |
| 52 | -0.01055 | -35.6418918919 | 0.0296 | 0.0557 | 0.0142 | 37419 | 0.02862581 | CS |
| 156 | -0.08095 | -80.95 | 0.1 | 0.1461 | 0.01 | 26887 | 0.04079021 | CS |
| 260 | -0.07245 | -79.1803278689 | 0.0915 | 0.209 | 0.01 | 36092 | 0.08127795 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.01905 | -0.00085 | -4.27 | 0.0218 | 0.0218 | 0.01905 | 15201 |
| 1735251600 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735078800 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734992400 | 0.0199 | -0.00135 | -6.35 | 0.021498 | 0.021498 | 0.0174 | 50000 |
| 1734733200 | 0.02125 | 0.00175 | 8.97 | 0.02125 | 0.02125 | 0.02125 | 1000 |
| 1734646800 | 0.0195 | -0.0025 | -11.36 | 0.0195 | 0.0195 | 0.0195 | 1250 |
| 1734560940 | 0.022 | 0.001 | 4.76 | 0.0205 | 0.022 | 0.0205 | 26000 |
| 1734474360 | 0.021 | 0.002 | 10.53 | 0.021 | 0.021 | 0.021 | 15000 |
| 1734388140 | 0.019 | -0.00156 | -7.59 | 0.0191999 | 0.0191999 | 0.019 | 45500 |
| 1734128940 | 0.0205599 | 0.0009599 | 4.90 | 0.0205599 | 0.0205599 | 0.0205599 | 205 |
| 1734042480 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 3888 |
| 1733955900 | 0.0196 | -0.0019 | -8.84 | 0.0195 | 0.021 | 0.0177 | 10679 |
| 1733869200 | 0.0214999 | -0.0012 | -5.29 | 0.0227 | 0.0227 | 0.0214999 | 5945 |
| 1733782800 | 0.0227 | 0 | 0.00 | 0.0229 | 0.025 | 0.021 | 13080 |
| 1733523600 | 0.0227 | -4.0E-5 | -0.18 | 0.025 | 0.025 | 0.021 | 34100 |
| 1733437500 | 0.02274 | -0.00021 | -0.92 | 0.025 | 0.025 | 0.02274 | 3685 |
| 1733350980 | 0.02295 | -5.0E-5 | -0.22 | 0.0198 | 0.0248999 | 0.0198 | 30000 |
| 1733264700 | 0.023 | 0.00205 | 9.79 | 0.0175 | 0.023 | 0.0175 | 12000 |
| 1733178180 | 0.02095 | -0.00195 | -8.52 | 0.0218 | 0.0218 | 0.02095 | 2689 |
| 1732918200 | 0.0229 | -0.0006 | -2.55 | 0.025 | 0.025 | 0.0178 | 13455 |
| 1732746540 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 1600 |
| 1732660140 | 0.0235 | 0.0021 | 9.81 | 0.02305 | 0.0235 | 0.02305 | 6443 |
| 1732573560 | 0.0214 | -0.0021 | -8.94 | 0.0301 | 0.0301 | 0.0214 | 5452 |
| 1732314000 | 0.0235 | 0.00025 | 1.08 | 0.0226 | 0.0235 | 0.0226 | 1100 |
| 1732227900 | 0.02325 | 0.0001 | 0.43 | 0.02325 | 0.02325 | 0.02325 | 1000 |
| 1732141740 | 0.02315 | -0.00135 | -5.51 | 0.02315 | 0.02315 | 0.02315 | 5000 |
| 1732054800 | 0.0245 | 0.0045 | 22.50 | 0.02 | 0.0245 | 0.02 | 20000 |
| 1731968640 | 0.02 | -0.0013 | -6.10 | 0.0243 | 0.0243 | 0.02 | 2000 |
| 1731709200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1731622800 | 0.0213 | -0.0067 | -23.93 | 0.025 | 0.0281 | 0.0213 | 31689 |
| 1731536760 | 0.028 | 0.0019 | 7.28 | 0.0272 | 0.028 | 0.0272 | 12885 |
| 1731450480 | 0.0261 | 0.0014 | 5.67 | 0.0261 | 0.0261 | 0.0261 | 7000 |
| 1731363600 | 0.0247 | 0.0014 | 6.01 | 0.02566 | 0.02566 | 0.02 | 132766 |
| 1731104400 | 0.0233 | 5.0E-5 | 0.22 | 0.0214999 | 0.0233 | 0.0214999 | 24310 |
| 1731018540 | 0.02325 | -0.0002 | -0.85 | 0.02325 | 0.02325 | 0.02325 | 2250 |
| 1730931600 | 0.02345 | 0.00365 | 18.43 | 0.02345 | 0.02345 | 0.02345 | 6600 |
| 1730845560 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1730759160 | 0.0198 | -0.0018 | -8.33 | 0.0254999 | 0.0254999 | 0.0198 | 320 |
| 1730496180 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730409780 | 0.0216 | -0.00192 | -8.16 | 0.0216 | 0.0216 | 0.0216 | 5000 |
| 1730323500 | 0.02352 | -0.00178 | -7.04 | 0.02352 | 0.02352 | 0.02352 | 647 |
| 1730237280 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1730150880 | 0.0253 | 0.0091 | 56.17 | 0.0142 | 0.0253 | 0.0142 | 65719 |
| 1729891500 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 1000 |
| 1729805160 | 0.0162 | -0.0002 | -1.22 | 0.0162 | 0.0162 | 0.0162 | 1500 |
| 1729718400 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729632000 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729545600 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729286400 | 0.0164 | -0.00185 | -10.14 | 0.0164 | 0.0164 | 0.0164 | 5000 |
| 1729200000 | 0.01825 | 0.0019 | 11.62 | 0.01825 | 0.01825 | 0.01825 | 15001 |
| 1729114080 | 0.01635 | 0 | 0.00 | 0.01635 | 0.01635 | 0.01635 | 0 |
| 1729027680 | 0.01635 | -0.0019 | -10.41 | 0.01635 | 0.01635 | 0.01635 | 5000 |
| 1728941220 | 0.01825 | -0.00075 | -3.95 | 0.01825 | 0.01825 | 0.01825 | 900 |
| 1728681900 | 0.019 | 0.0003 | 1.60 | 0.0181 | 0.019 | 0.0181 | 160000 |
| 1728595560 | 0.0187 | 0.0037 | 24.67 | 0.015 | 0.0187 | 0.015 | 10150 |
| 1728508800 | 0.015 | -0.003 | -16.67 | 0.0179 | 0.0179 | 0.01485 | 210000 |
| 1728422400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1728336000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1728076800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727990400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727904000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727817600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727731200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
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
