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 | 0.02779 | 91.534914361 | 0.03036 | 0.0652 | 0.0263 | 107240 | 0.05648404 | CS |
| 4 | 0.01815 | 45.375 | 0.04 | 0.0652 | 0.0239 | 60618 | 0.04398301 | CS |
| 12 | 0.00865 | 17.4747474747 | 0.0495 | 0.07 | 0.0239 | 51383 | 0.04758269 | CS |
| 26 | -0.03865 | -39.9276859504 | 0.0968 | 0.112 | 0.0239 | 48459 | 0.06756824 | CS |
| 52 | 0.02315 | 66.1428571429 | 0.035 | 0.13 | 0.0119 | 57448 | 0.07023148 | CS |
| 156 | -0.15765 | -73.0537534754 | 0.2158 | 0.2898 | 0.0119 | 57917 | 0.0772396 | CS |
| 260 | -0.46175 | -88.8151567609 | 0.5199 | 1.037 | 0.0119 | 58674 | 0.19948923 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128880 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1734042480 | 0.037 | -0.0004 | -1.07 | 0.03725 | 0.04165 | 0.037 | 16500 |
| 1733955900 | 0.0374 | -0.0046 | -10.95 | 0.0499 | 0.0499 | 0.03485 | 31400 |
| 1733869200 | 0.042 | 0.0029 | 7.42 | 0.04245 | 0.04245 | 0.03905 | 9313 |
| 1733782800 | 0.0391 | 0.00035 | 0.90 | 0.0376 | 0.05 | 0.031 | 25963 |
| 1733523600 | 0.03875 | -0.00253 | -6.13 | 0.0375 | 0.03875 | 0.0375 | 19500 |
| 1733437500 | 0.04128 | 0.00068 | 1.67 | 0.03 | 0.042 | 0.03 | 9100 |
| 1733350980 | 0.0406 | -0.0044 | -9.78 | 0.04532 | 0.04532 | 0.0406 | 20833 |
| 1733264700 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 57900 |
| 1733178180 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.045 | 3700 |
| 1732918200 | 0.042 | -0.00545 | -11.49 | 0.0472 | 0.04975 | 0.042 | 137000 |
| 1732746540 | 0.04745 | 0 | 0.00 | 0.04745 | 0.04745 | 0.04745 | 0 |
| 1732660140 | 0.04745 | 0.0017 | 3.72 | 0.04725 | 0.0495 | 0.0468 | 62980 |
| 1732573560 | 0.04575 | -0.00035 | -0.76 | 0.0357 | 0.04575 | 0.0357 | 25150 |
| 1732314000 | 0.0461 | 0.00035 | 0.77 | 0.0461 | 0.0461 | 0.0461 | 5000 |
| 1732227900 | 0.04575 | -0.00375 | -7.58 | 0.0448 | 0.0461 | 0.0448 | 45250 |
| 1732141740 | 0.0495 | 0.002 | 4.21 | 0.0495 | 0.0495 | 0.0495 | 5120 |
| 1732054800 | 0.0475 | 0.0074001 | 18.45 | 0.0426 | 0.0475 | 0.0426 | 74050 |
| 1731968640 | 0.0400999 | -0.00925 | -18.74 | 0.041 | 0.045 | 0.0332 | 256985 |
| 1731709260 | 0.04935 | 0.00335 | 7.28 | 0.04935 | 0.04935 | 0.042 | 14150 |
| 1731622800 | 0.046 | -0.00925 | -16.74 | 0.05 | 0.05 | 0.046 | 19097 |
| 1731536760 | 0.05525 | 0.00617 | 12.57 | 0.0501 | 0.06 | 0.0501 | 335418 |
| 1731450480 | 0.04908 | -0.00092 | -1.84 | 0.04908 | 0.04908 | 0.04908 | 10000 |
| 1731363600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11999 |
| 1731104400 | 0.05 | -0.00064 | -1.26 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731018540 | 0.05064 | -0.00066 | -1.29 | 0.05145 | 0.05145 | 0.05064 | 21001 |
| 1730931600 | 0.0513 | -0.0004 | -0.77 | 0.0513 | 0.0513 | 0.0513 | 10000 |
| 1730845680 | 0.0517 | 0.00285 | 5.83 | 0.0516 | 0.0517 | 0.0516 | 11530 |
| 1730759160 | 0.04885 | 0.0002 | 0.41 | 0.04942 | 0.04942 | 0.0462 | 16000 |
| 1730496420 | 0.04865 | -0.00135 | -2.70 | 0.0509999 | 0.0509999 | 0.03828 | 139070 |
| 1730409780 | 0.05 | 0 | 0.00 | 0.0323 | 0.05 | 0.0323 | 15000 |
| 1730323500 | 0.05 | -0.01385 | -21.69 | 0.0596 | 0.0596 | 0.05 | 25920 |
| 1730237280 | 0.06385 | 0.00385 | 6.42 | 0.06 | 0.06385 | 0.06 | 4500 |
| 1730150700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729891500 | 0.06 | 0.00265 | 4.62 | 0.07 | 0.07 | 0.06 | 82400 |
| 1729805160 | 0.05735 | -0.00845 | -12.84 | 0.07 | 0.07 | 0.05735 | 1500 |
| 1729718940 | 0.0658 | 0 | 0.00 | 0.0657 | 0.0658 | 0.060695 | 67000 |
| 1729632300 | 0.0658 | 0.0156 | 31.08 | 0.0564 | 0.0699 | 0.0547 | 103000 |
| 1729545600 | 0.0502 | 0.0002 | 0.40 | 0.0598 | 0.0598 | 0.0502 | 1286 |
| 1729286400 | 0.05 | 0 | 0.00 | 0.0495 | 0.05 | 0.045 | 66000 |
| 1729200000 | 0.05 | 0 | 0.00 | 0.0502 | 0.0536 | 0.04625 | 144000 |
| 1729113960 | 0.05 | -0.015 | -23.08 | 0.063 | 0.063 | 0.05 | 13920 |
| 1729027680 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 9800 |
| 1728941220 | 0.065 | -0.0055 | -7.80 | 0.065 | 0.065 | 0.0616 | 8629 |
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
