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 | -0.015 | -30 | 0.05 | 0.05 | 0.0251 | 240979 | 0.03285392 | CS |
| 4 | -0.0217 | -38.2716049383 | 0.0567 | 0.16 | 0.0251 | 665968 | 0.08515948 | CS |
| 12 | 0.0345 | 6900 | 0.0005 | 0.16 | 0.0005 | 405130 | 0.06802472 | CS |
| 26 | 0.034999 | 3499900 | 1.0E-6 | 0.16 | 1.0E-6 | 257904 | 0.06685362 | CS |
| 52 | 0.0125 | 55.5555555556 | 0.0225 | 0.16 | 1.0E-6 | 160977 | 0.04956431 | CS |
| 156 | 0.0017 | 5.10510510511 | 0.0333 | 0.16 | 1.0E-6 | 150795 | 0.02686781 | CS |
| 260 | -0.215 | -86 | 0.25 | 0.945 | 1.0E-6 | 161485 | 0.13655682 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.035 | 0.0048 | 15.89 | 0.0399 | 0.0399 | 0.03 | 110874 |
| 1739485320 | 0.0302 | -0.0023 | -7.08 | 0.04 | 0.04 | 0.0302 | 30300 |
| 1739398920 | 0.0325 | 0.0025 | 8.33 | 0.0349 | 0.0349 | 0.0251 | 223790 |
| 1739312940 | 0.03 | -0.01 | -25.00 | 0.04 | 0.0445 | 0.03 | 752682 |
| 1739226000 | 0.04 | -0.009 | -18.37 | 0.05 | 0.05 | 0.04 | 99025 |
| 1738967160 | 0.049 | 0.001 | 2.08 | 0.05 | 0.05 | 0.0429999 | 99100 |
| 1738880400 | 0.048 | -0.006 | -11.11 | 0.05 | 0.055 | 0.0456 | 328277 |
| 1738794000 | 0.054 | 0.004 | 8.00 | 0.05 | 0.06 | 0.05 | 348071 |
| 1738708080 | 0.05 | -0.01 | -16.67 | 0.067 | 0.067 | 0.0422 | 181968 |
| 1738621740 | 0.06 | 0 | 0.00 | 0.06 | 0.069 | 0.0511 | 440871 |
| 1738362000 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 106126 |
| 1738276080 | 0.055 | -0.005 | -8.33 | 0.16 | 0.16 | 0.0456 | 122825 |
| 1738189740 | 0.06 | 0.008 | 15.38 | 0.0365 | 0.06 | 0.0365 | 200945 |
| 1738103280 | 0.052 | 0.0022001 | 4.42 | 0.0525 | 0.0575 | 0.0471 | 390668 |
| 1738016820 | 0.0497999 | -0.0197 | -28.35 | 0.05 | 0.0594 | 0.0402 | 923811 |
| 1737757440 | 0.0695 | -0.0115 | -14.20 | 0.085 | 0.085 | 0.0528 | 437776 |
| 1737671220 | 0.081 | 0.0008001 | 1.00 | 0.0946 | 0.1099 | 0.07 | 621398 |
| 1737584640 | 0.0801999 | -0.0398 | -33.17 | 0.1325 | 0.135 | 0.0612 | 1284338 |
| 1737498540 | 0.12 | 0.01 | 9.09 | 0.12 | 0.149 | 0.0711 | 2584800 |
| 1737152880 | 0.11 | 0.06 | 120.00 | 0.0567 | 0.134 | 0.0441 | 3476614 |
| 1737066420 | 0.05 | 0.0318 | 174.73 | 0.019 | 0.05 | 0.019 | 1837482 |
| 1736979720 | 0.0182 | -0.0093 | -33.82 | 0.025 | 0.025 | 0.0182 | 12700 |
| 1736893380 | 0.0275 | 0.0075 | 37.50 | 0.0189 | 0.0298 | 0.0185 | 228800 |
| 1736806800 | 0.02 | -0.001 | -4.76 | 0.0325 | 0.0325 | 0.02 | 133400 |
| 1736547720 | 0.021 | -0.009 | -30.00 | 0.03 | 0.03 | 0.0207 | 280300 |
| 1736375340 | 0.03 | 0.0005 | 1.69 | 0.04 | 0.04 | 0.025 | 626291 |
| 1736288940 | 0.0295 | 0.0094 | 46.77 | 0.0205 | 0.04 | 0.0205 | 404665 |
| 1736202360 | 0.0201 | 0.0066 | 48.89 | 0.014 | 0.0388 | 0.014 | 787547 |
| 1735942980 | 0.0135 | -0.0015 | -10.00 | 0.0142 | 0.0197 | 0.012 | 99641 |
| 1735856700 | 0.015 | 0.0139 | 1,263.64 | 0.0148 | 0.02 | 0.0112 | 351720 |
| 1735683960 | 0.0011 | 0.0001 | 10.00 | 0.0007 | 0.015 | 0.0007 | 228126 |
| 1735597740 | 0.001 | 0.0003 | 42.86 | 0.0007 | 0.006 | 0.0007 | 139050 |
| 1735338000 | 0.0007 | -0.0073 | -91.25 | 0.0007 | 0.0007 | 0.0007 | 35924 |
| 1735252020 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 25000 |
| 1735078200 | 0.008 | 0 | 0.00 | 0.008 | 0.0085 | 0.008 | 4975 |
| 1734992400 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 657 |
| 1734733200 | 0.008 | 0.0073 | 1,042.86 | 0.008 | 0.008 | 0.008 | 5000 |
| 1734646800 | 0.0007 | -0.0073 | -91.25 | 0.0007 | 0.0007 | 0.0007 | 219 |
| 1734560940 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 24747 |
| 1734474480 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734388080 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734128880 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734042480 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 41238 |
| 1733955900 | 0.008 | 0.0073 | 1,042.86 | 0.008 | 0.008 | 0.008 | 100616 |
| 1733869200 | 0.0007 | -0.0013 | -65.00 | 0.0007 | 0.0007 | 0.0007 | 152 |
| 1733782980 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733523780 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733437380 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733350980 | 0.002 | -0.003 | -60.00 | 0.006 | 0.01 | 0.002 | 204300 |
| 1733264580 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733178180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2000 |
| 1732919340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732746540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732660140 | 0.005 | 0.0045 | 900.00 | 0.004 | 0.005 | 0.004 | 2200 |
| 1732573200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1732314000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 700 |
| 1732227900 | 0.0005 | -0.0075 | -93.75 | 0.0001 | 0.0005 | 0.0001 | 95891 |
| 1732141740 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 2000 |
| 1732026600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1731940200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 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
