Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0175 | 175 | 0.01 | 0.06 | 0.0095 | 129124 | 0.01436476 | CS |
| 4 | 0.016 | 139.130434783 | 0.0115 | 0.06 | 0.008 | 50121 | 0.01304346 | CS |
| 12 | -0.0325 | -54.1666666667 | 0.06 | 0.06 | 0.0075 | 84568 | 0.02359415 | CS |
| 26 | -0.0295 | -51.7543859649 | 0.057 | 0.063 | 0.0075 | 70059 | 0.02997946 | CS |
| 52 | -0.06 | -68.5714285714 | 0.0875 | 0.0951 | 0.0075 | 54742 | 0.04166424 | CS |
| 156 | -1.0825 | -97.5225225225 | 1.11 | 1.2139 | 0.0075 | 46848 | 0.26067886 | CS |
| 260 | -1.2112 | -97.7799305724 | 1.2387 | 3.04 | 0.0075 | 52580 | 0.61329823 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.02 | 0.0032 | 19.05 | 0.0394 | 0.06 | 0.0172399 | 157134 |
| 1735078200 | 0.0168 | 0.0048 | 40.00 | 0.0104 | 0.0168 | 0.0095 | 67358 |
| 1734992400 | 0.012 | 0.002 | 20.00 | 0.01 | 0.012 | 0.01 | 112500 |
| 1734733200 | 0.01 | 0.002 | 25.00 | 0.01 | 0.012 | 0.01 | 179502 |
| 1734646800 | 0.008 | 0 | 0.00 | 0.01 | 0.01 | 0.008 | 5800 |
| 1734560940 | 0.008 | -0.0012 | -13.04 | 0.008 | 0.008 | 0.008 | 1650 |
| 1734474360 | 0.0092 | -0.0018 | -16.36 | 0.0102 | 0.012 | 0.008 | 29745 |
| 1734388140 | 0.011 | -0.00285 | -20.58 | 0.012 | 0.0126 | 0.0081 | 13650 |
| 1734128940 | 0.01385 | 0.00315 | 29.44 | 0.01385 | 0.01385 | 0.01385 | 100 |
| 1734042480 | 0.0107 | 0.00265 | 32.92 | 0.0125 | 0.0125 | 0.0081 | 20323 |
| 1733955600 | 0.00805 | 0 | 0.00 | 0.00805 | 0.00805 | 0.00805 | 0 |
| 1733869200 | 0.00805 | -0.00695 | -46.33 | 0.015 | 0.015 | 0.00805 | 9349 |
| 1733782800 | 0.015 | 0.0035 | 30.43 | 0.015 | 0.015 | 0.015 | 50078 |
| 1733523600 | 0.0115 | -0.00175 | -13.21 | 0.015 | 0.015 | 0.0115 | 1574 |
| 1733437500 | 0.01325 | 0.00525 | 65.63 | 0.01325 | 0.01325 | 0.01325 | 3000 |
| 1733351100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1733264700 | 0.008 | -0.0035 | -30.43 | 0.0115 | 0.0115 | 0.008 | 100050 |
| 1733178540 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1732919340 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1732746540 | 0.0115 | 0.0033 | 40.24 | 0.0125 | 0.0125 | 0.0082 | 32995 |
| 1732659960 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1732573560 | 0.0082 | 0.0002 | 2.50 | 0.0125 | 0.0125 | 0.0082 | 200 |
| 1732314300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1732227900 | 0.008 | 0.0005 | 6.67 | 0.0125 | 0.0125 | 0.008 | 10454 |
| 1732141740 | 0.0075 | -0.00475 | -38.78 | 0.01225 | 0.01225 | 0.0075 | 14550 |
| 1732054800 | 0.01225 | 0.00025 | 2.08 | 0.01225 | 0.01225 | 0.01225 | 500 |
| 1731968640 | 0.012 | 0.0045 | 60.00 | 0.017 | 0.017 | 0.012 | 7500 |
| 1731709200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731622800 | 0.0075 | -0.00675 | -47.37 | 0.016 | 0.016 | 0.0075 | 21227 |
| 1731536760 | 0.01425 | 0.00275 | 23.91 | 0.01425 | 0.01425 | 0.01425 | 133 |
| 1731450480 | 0.0115 | -0.00456 | -28.39 | 0.01425 | 0.01425 | 0.0115 | 6000 |
| 1731363600 | 0.01606 | 0 | 0.00 | 0.01606 | 0.01606 | 0.01606 | 0 |
| 1731104400 | 0.01606 | -0.00114 | -6.63 | 0.01606 | 0.01606 | 0.01606 | 5000 |
| 1731018540 | 0.0172 | -0.0056 | -24.56 | 0.0172 | 0.0172 | 0.0172 | 2000 |
| 1730931600 | 0.0228 | -0.0002 | -0.87 | 0.01891 | 0.0228 | 0.01891 | 10100 |
| 1730845560 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1730759160 | 0.023 | -0.0045 | -16.36 | 0.028 | 0.028 | 0.023 | 70602 |
| 1730496420 | 0.0275 | 0.0024 | 9.56 | 0.0254999 | 0.0275 | 0.0254999 | 39638 |
| 1730409780 | 0.0251 | -0.0043 | -14.63 | 0.025 | 0.02912 | 0.023 | 1803500 |
| 1730323500 | 0.0294 | -0.00054 | -1.80 | 0.0325999 | 0.0325999 | 0.0294 | 11034 |
| 1730237280 | 0.02994 | 0.00054 | 1.84 | 0.0286 | 0.02994 | 0.0286 | 10598 |
| 1730150880 | 0.0294 | 0.0012 | 4.26 | 0.0324 | 0.0324 | 0.0294 | 1590 |
| 1729891500 | 0.0282 | 0.0031 | 12.35 | 0.0308 | 0.0308 | 0.0282 | 75000 |
| 1729805160 | 0.0251 | -0.0038 | -13.15 | 0.0252 | 0.0252 | 0.0251 | 150000 |
| 1729718940 | 0.0289 | -0.00025 | -0.86 | 0.03085 | 0.03085 | 0.0252 | 662115 |
| 1729632000 | 0.02915 | 0 | 0.00 | 0.02915 | 0.02915 | 0.02915 | 0 |
| 1729545600 | 0.02915 | 0.00015 | 0.52 | 0.06 | 0.06 | 0.02915 | 2625 |
| 1729286400 | 0.029 | -0.00015 | -0.51 | 0.02894 | 0.029 | 0.02894 | 11320 |
| 1729200000 | 0.02915 | -0.00285 | -8.91 | 0.032 | 0.032 | 0.02915 | 12143 |
| 1729113960 | 0.032 | -0.00161 | -4.79 | 0.0334 | 0.034 | 0.032 | 34150 |
| 1729027680 | 0.03361 | -0.00089 | -2.58 | 0.0323 | 0.03361 | 0.0323 | 305 |
| 1728941100 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1728681900 | 0.0345 | -0.0025 | -6.76 | 0.06 | 0.06 | 0.033 | 12500 |
| 1728595560 | 0.037 | 0.001 | 2.78 | 0.036 | 0.0386 | 0.036 | 25300 |
| 1728508980 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728422580 | 0.036 | -0.0003 | -0.83 | 0.0364 | 0.0409 | 0.036 | 52200 |
| 1728336000 | 0.0363 | -0.0048 | -11.68 | 0.0363 | 0.0363 | 0.0363 | 50050 |
| 1728077220 | 0.0411 | 0.0078 | 23.42 | 0.06 | 0.06 | 0.0411 | 2972 |
| 1727990760 | 0.0333 | -0.0034 | -9.26 | 0.03429 | 0.03429 | 0.0333 | 3231 |
| 1727904540 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1727818140 | 0.0367 | 0.0026 | 7.62 | 0.03429 | 0.0385 | 0.033 | 86900 |
| 1727731200 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1727472000 | 0.0341 | -0.00395 | -10.38 | 0.032 | 0.0341 | 0.032 | 1000 |
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
