Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00215 | -6.48567119155 | 0.03315 | 0.0368 | 0.02705 | 15633 | 0.03138859 | CS |
| 4 | -0.032 | -50.7936507937 | 0.063 | 0.063 | 0.02 | 107042 | 0.03169113 | CS |
| 12 | 0.011 | 55 | 0.02 | 0.072 | 0.0155 | 145493 | 0.04653322 | CS |
| 26 | -0.009 | -22.5 | 0.04 | 0.072 | 0.0067 | 86961 | 0.04584576 | CS |
| 52 | 0.0213 | 219.587628866 | 0.0097 | 0.0833 | 0.00415 | 62445 | 0.04011338 | CS |
| 156 | -0.03375 | -52.1235521236 | 0.06475 | 0.0895 | 0.0032 | 31864 | 0.0363247 | CS |
| 260 | 0.014 | 82.3529411765 | 0.017 | 0.1525 | 0.0032 | 32900 | 0.0479974 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.032 | 0.0009 | 2.89 | 0.031925 | 0.032 | 0.031925 | 13900 |
| 1733178180 | 0.0311 | -0.00205 | -6.18 | 0.0368 | 0.0368 | 0.0311 | 32500 |
| 1732919340 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
| 1732746540 | 0.03315 | 0.00096 | 2.98 | 0.03315 | 0.03315 | 0.03315 | 500 |
| 1732660140 | 0.03219 | 0.00119 | 3.84 | 0.03219 | 0.03219 | 0.03219 | 1689 |
| 1732573200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732314000 | 0.031 | -0.0058 | -15.76 | 0.032 | 0.032 | 0.031 | 2000 |
| 1732227900 | 0.0368 | 0.0028 | 8.24 | 0.0301 | 0.0368 | 0.0301 | 153300 |
| 1732141740 | 0.034 | 0.006 | 21.43 | 0.03425 | 0.0377 | 0.0271 | 57300 |
| 1732054800 | 0.028 | 0.0069 | 32.70 | 0.02 | 0.028 | 0.02 | 124900 |
| 1731968640 | 0.0211 | -0.00045 | -2.09 | 0.0211 | 0.02208 | 0.0211 | 82370 |
| 1731709260 | 0.02155 | -0.00145 | -6.30 | 0.023 | 0.023 | 0.02155 | 169929 |
| 1731622800 | 0.023 | -0.0029 | -11.20 | 0.0399 | 0.0399 | 0.023 | 38930 |
| 1731536760 | 0.0259 | -0.00162 | -5.89 | 0.02595 | 0.033785 | 0.0224 | 389473 |
| 1731450480 | 0.02752 | -0.01248 | -31.20 | 0.036005 | 0.0399 | 0.023 | 278521 |
| 1731363600 | 0.04 | -0.0036 | -8.26 | 0.04 | 0.04 | 0.0311 | 145000 |
| 1731104400 | 0.0436 | -0.0025 | -5.42 | 0.0469 | 0.0469 | 0.04 | 38255 |
| 1731018540 | 0.0461 | -0.0064 | -12.19 | 0.047 | 0.05064 | 0.037 | 282400 |
| 1730931600 | 0.0525 | -0.00525 | -9.09 | 0.063 | 0.063 | 0.0525 | 8750 |
| 1730845680 | 0.05775 | -0.00125 | -2.12 | 0.0522 | 0.063 | 0.0522 | 19500 |
| 1730759160 | 0.059 | -0.001 | -1.67 | 0.0525 | 0.059 | 0.0521 | 103604 |
| 1730496420 | 0.06 | 0 | 0.00 | 0.0521 | 0.062 | 0.0521 | 37555 |
| 1730409780 | 0.06 | -0.0012 | -1.96 | 0.06 | 0.06 | 0.06 | 16000 |
| 1730323680 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1730237280 | 0.0612 | 0.0082 | 15.47 | 0.06115 | 0.0612 | 0.055 | 459274 |
| 1730150880 | 0.053 | -0.001 | -1.85 | 0.05185 | 0.0666 | 0.05185 | 302831 |
| 1729891500 | 0.054 | -0.006 | -10.00 | 0.0555 | 0.057 | 0.044 | 155792 |
| 1729805160 | 0.06 | 0.0037 | 6.57 | 0.057 | 0.06 | 0.05445 | 65150 |
| 1729718940 | 0.0563 | 0.0023 | 4.26 | 0.05635 | 0.05635 | 0.0563 | 5000 |
| 1729632300 | 0.054 | -0.0105 | -16.28 | 0.061 | 0.061 | 0.0526 | 242455 |
| 1729545600 | 0.0645 | 0.0095 | 17.27 | 0.0509999 | 0.068 | 0.0509999 | 254714 |
| 1729286400 | 0.055 | 0.0040001 | 7.84 | 0.0665 | 0.0665 | 0.05 | 293044 |
| 1729200000 | 0.0509999 | 0.0012 | 2.41 | 0.0497999 | 0.0509999 | 0.04 | 146168 |
| 1729113960 | 0.0497999 | -0.00225 | -4.32 | 0.046 | 0.0526 | 0.04 | 491707 |
| 1729027680 | 0.05205 | -0.00695 | -11.78 | 0.0505 | 0.0585 | 0.0429 | 173080 |
| 1728941220 | 0.059 | -0.011 | -15.71 | 0.07 | 0.07 | 0.04604 | 176696 |
| 1728681900 | 0.07 | 0.02651 | 60.96 | 0.049 | 0.072 | 0.045 | 462626 |
| 1728595560 | 0.04349 | 0.00199 | 4.80 | 0.047 | 0.048 | 0.0429999 | 172733 |
| 1728508800 | 0.0415 | 0.0015 | 3.75 | 0.040911 | 0.048 | 0.0333 | 169812 |
| 1728422580 | 0.04 | 0.011 | 37.93 | 0.0271 | 0.044 | 0.025325 | 899263 |
| 1728336000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 27500 |
| 1728076800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727990400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727904000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727817600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727731200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727472000 | 0.029 | -0.0028 | -8.81 | 0.0161 | 0.029 | 0.0161 | 12100 |
| 1727386200 | 0.0318 | 0.00489 | 18.17 | 0.02 | 0.0318 | 0.0155 | 43861 |
| 1727299200 | 0.02691 | -0.00309 | -10.30 | 0.0201 | 0.029 | 0.02 | 50896 |
| 1727213220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727126820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726867620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726781220 | 0.03 | 0.00168 | 5.93 | 0.03 | 0.03 | 0.03 | 12500 |
| 1726694460 | 0.02832 | 0.000615 | 2.22 | 0.02832 | 0.02832 | 0.02832 | 5000 |
| 1726608240 | 0.027705 | -0.002295 | -7.65 | 0.04 | 0.04 | 0.027705 | 9007 |
| 1726522140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726262940 | 0.03 | 0.00015 | 0.50 | 0.03 | 0.03 | 0.03 | 100 |
| 1726176540 | 0.02985 | 0 | 0.00 | 0.02985 | 0.02985 | 0.02985 | 0 |
| 1726090140 | 0.02985 | 0.00085 | 2.93 | 0.02 | 0.02985 | 0.02 | 65000 |
| 1726003500 | 0.029 | -0.006 | -17.14 | 0.029 | 0.029 | 0.029 | 4700 |
| 1725917160 | 0.035 | -0.008 | -18.60 | 0.02 | 0.035 | 0.02 | 11202 |
| 1725633000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1725546600 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1725460200 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 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
