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 | -0.0037 | -12.9370629371 | 0.0286 | 0.03 | 0.02376 | 47024 | 0.02974029 | CS |
| 4 | -0.0042 | -14.4329896907 | 0.0291 | 0.047 | 0.02 | 59647 | 0.02852151 | CS |
| 12 | -0.0123 | -33.064516129 | 0.0372 | 0.0652 | 0.02 | 52207 | 0.0392046 | CS |
| 26 | -0.0576 | -69.8181818182 | 0.0825 | 0.09 | 0.02 | 45297 | 0.04695897 | CS |
| 52 | 0.0002 | 0.80971659919 | 0.0247 | 0.13 | 0.02 | 58517 | 0.06926577 | CS |
| 156 | -0.1899 | -88.4078212291 | 0.2148 | 0.2783 | 0.0119 | 59450 | 0.07222727 | CS |
| 260 | -0.495 | -95.2106174264 | 0.5199 | 1.037 | 0.0119 | 58155 | 0.19499742 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901280 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1741814880 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1741728480 | 0.0242 | -0.00285 | -10.54 | 0.0254999 | 0.0261 | 0.024 | 5910 |
| 1741641600 | 0.02705 | -0.00295 | -9.83 | 0.02705 | 0.02705 | 0.02705 | 800 |
| 1741386000 | 0.03 | 0.00135 | 4.71 | 0.0286 | 0.03 | 0.02715 | 134362 |
| 1741300140 | 0.02865 | 0.0031501 | 12.35 | 0.03 | 0.03 | 0.02865 | 114438 |
| 1741213560 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1741127160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1741040760 | 0.0254999 | 0.0046999 | 22.60 | 0.0214999 | 0.0254999 | 0.02 | 47070 |
| 1740781260 | 0.0208 | -0.0003 | -1.42 | 0.0253 | 0.0253 | 0.0208 | 100500 |
| 1740695340 | 0.0211 | -0.00444 | -17.38 | 0.0224 | 0.0224 | 0.0211 | 1500 |
| 1740608400 | 0.02554 | -0.00411 | -13.86 | 0.0239 | 0.02554 | 0.0239 | 17685 |
| 1740522480 | 0.02965 | -0.00045 | -1.50 | 0.0301 | 0.0301 | 0.025 | 310519 |
| 1740435600 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 7426 |
| 1740176880 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1740090480 | 0.0301 | -0.0169 | -35.96 | 0.0301 | 0.0301 | 0.0301 | 10000 |
| 1740003960 | 0.047 | 0.009255 | 24.52 | 0.0449 | 0.047 | 0.0449 | 20000 |
| 1739917740 | 0.037745 | 0.003545 | 10.37 | 0.0291 | 0.037745 | 0.0291 | 5200 |
| 1739572140 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1739485740 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1739399340 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1739312940 | 0.0342 | 0.0001 | 0.29 | 0.0342 | 0.0342 | 0.0342 | 5000 |
| 1739226000 | 0.0341 | -0.00705 | -17.13 | 0.0341 | 0.0341 | 0.0341 | 13222 |
| 1738967160 | 0.04115 | 0.01115 | 37.17 | 0.047 | 0.047 | 0.04115 | 12310 |
| 1738880400 | 0.03 | 0 | 0.00 | 0.0272 | 0.0351 | 0.0272 | 18970 |
| 1738794000 | 0.03 | 0 | 0.00 | 0.0368 | 0.0382 | 0.03 | 2200 |
| 1738708140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738621740 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 43760 |
| 1738362000 | 0.04 | -0.00255 | -5.99 | 0.04285 | 0.04342 | 0.04 | 33222 |
| 1738276080 | 0.04255 | 0.00815 | 23.69 | 0.04255 | 0.04255 | 0.04255 | 250 |
| 1738189740 | 0.0344 | -0.0061 | -15.06 | 0.0344 | 0.0344 | 0.0344 | 25000 |
| 1738103280 | 0.0405 | 0.00378 | 10.29 | 0.0519 | 0.0519 | 0.0388 | 57291 |
| 1738016820 | 0.03672 | 0.00032 | 0.88 | 0.0404 | 0.0404 | 0.0332 | 34620 |
| 1737757440 | 0.0364 | -0.0011 | -2.93 | 0.03 | 0.0364 | 0.03 | 25790 |
| 1737671040 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1737584640 | 0.0375 | -0.0088 | -19.01 | 0.0375 | 0.0375 | 0.0375 | 543 |
| 1737498540 | 0.0463 | -0.0037 | -7.40 | 0.05 | 0.05 | 0.0463 | 20000 |
| 1737152880 | 0.05 | -0.0071 | -12.43 | 0.036 | 0.05 | 0.036 | 308000 |
| 1737066420 | 0.0571 | -0.0029 | -4.83 | 0.058 | 0.058 | 0.05105 | 2375 |
| 1736979780 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736893380 | 0.06 | 0.001 | 1.69 | 0.06 | 0.06 | 0.06 | 300 |
| 1736806800 | 0.059 | 0.00085 | 1.46 | 0.059 | 0.059 | 0.059 | 18000 |
| 1736547720 | 0.05815 | -0.00085 | -1.44 | 0.0651999 | 0.0651999 | 0.05815 | 20575 |
| 1736375340 | 0.059 | 0.0192 | 48.24 | 0.0351 | 0.059 | 0.0351 | 381598 |
| 1736288940 | 0.0398 | 0.0029 | 7.86 | 0.0263 | 0.0398 | 0.0263 | 6350 |
| 1736202360 | 0.0369 | 0.00408 | 12.43 | 0.0392 | 0.0392 | 0.0369 | 28510 |
| 1735942980 | 0.03282 | 0.00317 | 10.69 | 0.03036 | 0.03325 | 0.03036 | 12500 |
| 1735856700 | 0.02965 | -0.00035 | -1.17 | 0.02965 | 0.02965 | 0.02965 | 7285 |
| 1735683960 | 0.03 | 0.0061 | 25.52 | 0.03 | 0.03 | 0.03 | 70000 |
| 1735597740 | 0.0239 | -0.0071 | -22.90 | 0.031 | 0.0315 | 0.0239 | 88965 |
| 1735338000 | 0.031 | -0.0052 | -14.36 | 0.0388999 | 0.0388999 | 0.031 | 46800 |
| 1735252020 | 0.0362 | 0.0036001 | 11.04 | 0.031 | 0.0362 | 0.031 | 32500 |
| 1735078200 | 0.0325999 | -0.0074 | -18.50 | 0.03325 | 0.03325 | 0.0325999 | 15000 |
| 1734992400 | 0.04 | 0.01 | 33.33 | 0.0371999 | 0.04 | 0.03715 | 138543 |
| 1734733200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734646800 | 0.03 | -0.0088 | -22.68 | 0.03435 | 0.03435 | 0.03 | 50257 |
| 1734560940 | 0.0388 | 0.0054 | 16.17 | 0.0371 | 0.0388 | 0.03 | 8000 |
| 1734474360 | 0.0334 | -0.0036 | -9.73 | 0.0334 | 0.0334 | 0.0334 | 1333 |
| 1734388140 | 0.037 | 0 | 0.00 | 0.04 | 0.04 | 0.0359 | 21635 |
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
