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 | 0.00362 | 9.14141414141 | 0.0396 | 0.045 | 0.0366 | 187678 | 0.04156008 | CS |
| 4 | 0.00922 | 27.1176470588 | 0.034 | 0.045 | 0.03 | 193398 | 0.03639629 | CS |
| 12 | 0.00012 | 0.278422273782 | 0.0431 | 0.047755 | 0.0277 | 270059 | 0.03583823 | CS |
| 26 | -0.00488 | -10.1455301455 | 0.0481 | 0.0574 | 0.0277 | 236840 | 0.04182594 | CS |
| 52 | 0.00712 | 19.7229916898 | 0.0361 | 0.1015 | 0.0277 | 286535 | 0.04871333 | CS |
| 156 | -0.09738 | -69.2603129445 | 0.1406 | 0.18 | 0.0263 | 359926 | 0.050982 | CS |
| 260 | -0.88678 | -95.352688172 | 0.93 | 1.27 | 0.0263 | 490981 | 0.3266174 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.04322 | 0.00112 | 2.66 | 0.0367 | 0.045 | 0.0367 | 373375 |
| 1738794000 | 0.0421 | 0.0038 | 9.92 | 0.0406 | 0.0427 | 0.039 | 59347 |
| 1738708080 | 0.0383 | -0.0056 | -12.76 | 0.0439 | 0.045 | 0.0366 | 269867 |
| 1738621740 | 0.0439 | -0.0004 | -0.90 | 0.0429999 | 0.045 | 0.0429999 | 41725 |
| 1738362000 | 0.0443 | 0.0037701 | 9.30 | 0.0409 | 0.045 | 0.04 | 354014 |
| 1738276080 | 0.0405299 | -0.00027 | -0.66 | 0.0396 | 0.0408 | 0.0396 | 213435 |
| 1738189740 | 0.0408 | 0.00035 | 0.87 | 0.039 | 0.0408 | 0.039 | 35747 |
| 1738103280 | 0.04045 | 0.0005 | 1.25 | 0.04045 | 0.04045 | 0.039 | 15268 |
| 1738016820 | 0.03995 | -5.0E-5 | -0.13 | 0.039 | 0.0438 | 0.039 | 98572 |
| 1737757440 | 0.04 | 0.00285 | 7.67 | 0.0374 | 0.04 | 0.037 | 321684 |
| 1737671220 | 0.03715 | 0.000595 | 1.63 | 0.0361 | 0.0374 | 0.0351 | 162465 |
| 1737584640 | 0.036555 | 0.000315 | 0.87 | 0.03792 | 0.03792 | 0.03624 | 84854 |
| 1737498540 | 0.03624 | 0.00164 | 4.74 | 0.033 | 0.038 | 0.033 | 227128 |
| 1737152880 | 0.0346 | -0.00145 | -4.02 | 0.0342 | 0.0379 | 0.0342 | 28696 |
| 1737066420 | 0.03605 | 0.00205 | 6.03 | 0.0328 | 0.04 | 0.0328 | 203411 |
| 1736979720 | 0.034 | 0.004 | 13.33 | 0.0336 | 0.036 | 0.0328 | 108551 |
| 1736893380 | 0.03 | -0.0044 | -12.79 | 0.033715 | 0.034255 | 0.03 | 768223 |
| 1736806800 | 0.0344 | 0.0012 | 3.61 | 0.033 | 0.0344 | 0.033 | 151081 |
| 1736547720 | 0.0332 | -0.0046 | -12.17 | 0.034 | 0.038 | 0.033 | 337087 |
| 1736375340 | 0.0378 | 0.0014 | 3.85 | 0.0348 | 0.0378 | 0.033 | 275929 |
| 1736288940 | 0.0364 | 0.0001 | 0.28 | 0.0366 | 0.038 | 0.0339 | 399713 |
| 1736202360 | 0.0363 | 0.0008001 | 2.25 | 0.033 | 0.0363 | 0.033 | 983849 |
| 1735942980 | 0.0354999 | 0.0006999 | 2.01 | 0.033 | 0.03655 | 0.033 | 239871 |
| 1735856700 | 0.0348 | 0.0010001 | 2.96 | 0.031 | 0.0366 | 0.031 | 41791 |
| 1735683960 | 0.0337999 | 0.0005999 | 1.81 | 0.0332 | 0.0351 | 0.03 | 280071 |
| 1735597740 | 0.0332 | -0.00253 | -7.08 | 0.0325 | 0.0368 | 0.0325 | 114952 |
| 1735338000 | 0.03573 | 0.00204 | 6.06 | 0.0325 | 0.0358 | 0.0325 | 54990 |
| 1735252020 | 0.03369 | 0.00069 | 2.09 | 0.035 | 0.036 | 0.03 | 823151 |
| 1735078200 | 0.033 | -0.0023 | -6.52 | 0.0315 | 0.03425 | 0.03 | 220855 |
| 1734992400 | 0.0353 | 0.0027001 | 8.28 | 0.0316 | 0.0353 | 0.0313 | 239316 |
| 1734733200 | 0.0325999 | -0.00155 | -4.54 | 0.0333 | 0.0343 | 0.0316 | 1048519 |
| 1734646800 | 0.03415 | 0.00115 | 3.48 | 0.032 | 0.035 | 0.0311 | 260482 |
| 1734560940 | 0.033 | -0.0013 | -3.79 | 0.035 | 0.035 | 0.032 | 193384 |
| 1734474360 | 0.0343 | 0.00065 | 1.93 | 0.0342 | 0.035 | 0.0342 | 73376 |
| 1734388140 | 0.03365 | 0.0009 | 2.75 | 0.0315 | 0.036 | 0.031 | 530411 |
| 1734128940 | 0.03275 | 0.00021 | 0.65 | 0.031 | 0.037 | 0.031 | 568832 |
| 1734042480 | 0.03254 | -0.00221 | -6.36 | 0.0277 | 0.035 | 0.0277 | 207129 |
| 1733955900 | 0.03475 | 0.00275 | 8.59 | 0.032 | 0.035 | 0.032 | 199849 |
| 1733869200 | 0.032 | -0.00465 | -12.69 | 0.0320999 | 0.035 | 0.03 | 1126228 |
| 1733782800 | 0.03665 | -0.00013 | -0.35 | 0.0357 | 0.0375 | 0.0357 | 348216 |
| 1733523600 | 0.03678 | 0.00048 | 1.32 | 0.0351 | 0.0375 | 0.0351 | 125202 |
| 1733437500 | 0.0363 | -0.0002 | -0.55 | 0.0365 | 0.04 | 0.0346 | 85239 |
| 1733350980 | 0.0365 | 0.000205 | 0.56 | 0.0356 | 0.04 | 0.0351 | 156495 |
| 1733264700 | 0.036295 | -0.000855 | -2.30 | 0.0358 | 0.04 | 0.0358 | 96665 |
| 1733178180 | 0.03715 | -0.00285 | -7.13 | 0.04 | 0.04 | 0.0358 | 160585 |
| 1732918200 | 0.04 | 0.0001 | 0.25 | 0.036 | 0.04 | 0.036 | 19122 |
| 1732746540 | 0.0399 | 0 | 0.00 | 0.04 | 0.04 | 0.0361 | 79254 |
| 1732660140 | 0.0399 | 0.0019 | 5.00 | 0.0399 | 0.0399 | 0.0356 | 311154 |
| 1732573560 | 0.038 | -0.0005 | -1.30 | 0.038 | 0.04 | 0.0375 | 314447 |
| 1732314000 | 0.0385 | -0.006 | -13.48 | 0.044 | 0.046 | 0.0341 | 523741 |
| 1732227900 | 0.0445 | 0.00425 | 10.56 | 0.0453 | 0.0453 | 0.0402 | 89659 |
| 1732141740 | 0.04025 | -0.00025 | -0.62 | 0.041 | 0.0437 | 0.04 | 27185 |
| 1732054800 | 0.0405 | 0 | 0.00 | 0.041 | 0.0457 | 0.0405 | 69072 |
| 1731968640 | 0.0405 | -0.0017 | -4.03 | 0.0457 | 0.0457 | 0.0405 | 24642 |
| 1731709260 | 0.0422 | -0.0005 | -1.17 | 0.0400999 | 0.044 | 0.0400999 | 264425 |
| 1731622800 | 0.0427 | -0.00285 | -6.26 | 0.0431 | 0.047755 | 0.0311 | 794276 |
| 1731536760 | 0.04555 | -0.00035 | -0.76 | 0.0429999 | 0.048 | 0.0429999 | 215303 |
| 1731450480 | 0.0459 | 0.0009 | 2.00 | 0.045 | 0.048 | 0.0425 | 180379 |
| 1731363600 | 0.045 | -0.00225 | -4.76 | 0.045 | 0.048 | 0.0425 | 315567 |
| 1731104400 | 0.04725 | 0.00075 | 1.61 | 0.045 | 0.049 | 0.045 | 84374 |
| 1731018540 | 0.0465 | -0.0014 | -2.92 | 0.0402 | 0.048 | 0.0402 | 196731 |
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
