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 | -0.01 | -12.5 | 0.08 | 0.0863 | 0.0415 | 329387 | 0.07385823 | CS |
| 4 | -0.025275 | -26.5284702178 | 0.095275 | 0.11 | 0.0415 | 263302 | 0.07736071 | CS |
| 12 | -0.305 | -81.3333333333 | 0.375 | 0.375 | 0.0415 | 153053 | 0.08485966 | CS |
| 26 | -0.43 | -86 | 0.5 | 0.75 | 0.0415 | 22821599 | 0.42484836 | CS |
| 52 | -0.93 | -93 | 1 | 1.5 | 0.0415 | 30143182 | 0.62069553 | CS |
| 156 | -34.18 | -99.795620438 | 34.25 | 74.5 | 0.0415 | 38011654 | 13.26148748 | CS |
| 260 | -4.93 | -98.6 | 5 | 245 | 0.0025 | 57338807 | 29.5430863 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.07 | 0.01 | 16.67 | 0.07005 | 0.08 | 0.0415 | 683603 |
| 1732660140 | 0.06 | -0.0101 | -14.41 | 0.065 | 0.0817 | 0.06 | 149771 |
| 1732573560 | 0.0701 | -0.00665 | -8.66 | 0.0815 | 0.0815 | 0.0701 | 663160 |
| 1732314000 | 0.07675 | -0.0041 | -5.07 | 0.07945 | 0.085 | 0.0752 | 506893 |
| 1732227900 | 0.08085 | -0.00345 | -4.09 | 0.0714999 | 0.085 | 0.0714999 | 82623 |
| 1732141740 | 0.0843 | 0.0093 | 12.40 | 0.08 | 0.0863 | 0.0709999 | 242480 |
| 1732054800 | 0.075 | -0.0035 | -4.46 | 0.08 | 0.0805 | 0.073 | 483569 |
| 1731968640 | 0.0785 | -0.00175 | -2.18 | 0.0845 | 0.094 | 0.0785 | 121038 |
| 1731709260 | 0.08025 | -0.00375 | -4.46 | 0.081 | 0.09 | 0.075 | 384902 |
| 1731622800 | 0.084 | 0.0085 | 11.26 | 0.07775 | 0.084 | 0.075 | 329570 |
| 1731536760 | 0.0755 | -0.0155 | -17.03 | 0.091 | 0.091 | 0.0755 | 460167 |
| 1731450480 | 0.091 | 0.001 | 1.11 | 0.093 | 0.0949 | 0.0806 | 134912 |
| 1731363600 | 0.09 | 0.0030001 | 3.45 | 0.082 | 0.095 | 0.0796 | 385137 |
| 1731104400 | 0.0869999 | 0.0079999 | 10.13 | 0.079 | 0.095 | 0.079 | 25168 |
| 1731018540 | 0.079 | 0.0189 | 31.45 | 0.082 | 0.0999 | 0.06 | 268379 |
| 1730931600 | 0.0601 | -0.0199 | -24.88 | 0.079 | 0.0994 | 0.0601 | 341277 |
| 1730845680 | 0.08 | 0 | 0.00 | 0.11 | 0.11 | 0.0602 | 117371 |
| 1730759160 | 0.08 | -0.01 | -11.11 | 0.089 | 0.1 | 0.0601 | 450337 |
| 1730496420 | 0.09 | 0.0038751 | 4.50 | 0.08075 | 0.11 | 0.08075 | 56748 |
| 1730409780 | 0.0861249 | -0.001525 | -1.74 | 0.08865 | 0.092 | 0.0853 | 6700 |
| 1730323500 | 0.08765 | -0.0089 | -9.22 | 0.095275 | 0.095275 | 0.08525 | 53832 |
| 1730237280 | 0.09655 | -0.0022 | -2.23 | 0.1275 | 0.1275 | 0.09 | 265337 |
| 1730150880 | 0.09875 | -0.01125 | -10.23 | 0.11 | 0.11 | 0.09 | 8041 |
| 1729891500 | 0.11 | 0 | 0.00 | 0.09 | 0.11 | 0.09 | 25314 |
| 1729805160 | 0.11 | 0.02 | 22.22 | 0.12 | 0.12 | 0.09 | 53428 |
| 1729718940 | 0.09 | 0 | 0.00 | 0.09375 | 0.105 | 0.08 | 57889 |
| 1729632300 | 0.09 | -0.0075 | -7.69 | 0.1 | 0.1 | 0.075 | 132810 |
| 1729545600 | 0.0975 | -0.0025 | -2.50 | 0.124 | 0.124 | 0.0727 | 32118 |
| 1729286400 | 0.1 | -0.0155 | -13.42 | 0.12 | 0.12 | 0.1 | 37456 |
| 1729200000 | 0.1155 | -0.0005 | -0.43 | 0.125 | 0.125 | 0.11 | 10001 |
| 1729113960 | 0.116 | -0.004 | -3.33 | 0.12 | 0.125 | 0.0601 | 85636 |
| 1729027680 | 0.12 | 0 | 0.00 | 0.1011 | 0.13 | 0.1001 | 57507 |
| 1728941220 | 0.12 | -0.0099 | -7.62 | 0.101 | 0.169 | 0.101 | 78557 |
| 1728681900 | 0.1298999 | -0.0131 | -9.16 | 0.099 | 0.1440249 | 0.099 | 19201 |
| 1728595560 | 0.1429999 | -0.014 | -8.92 | 0.175 | 0.175 | 0.1403 | 40851 |
| 1728508800 | 0.157 | -0.013 | -7.65 | 0.1401 | 0.16 | 0.1401 | 13061 |
| 1728422580 | 0.17 | 0.015 | 9.68 | 0.15 | 0.17 | 0.1401 | 13823 |
| 1728336000 | 0.155 | -0.02 | -11.43 | 0.175 | 0.175 | 0.155 | 55935 |
| 1728077220 | 0.175 | -0.005 | -2.78 | 0.18 | 0.1804 | 0.165 | 50536 |
| 1727990760 | 0.18 | 0.018425 | 11.40 | 0.16075 | 0.181 | 0.16075 | 63531 |
| 1727904000 | 0.161575 | -0.005425 | -3.25 | 0.17 | 0.1739999 | 0.16 | 58074 |
| 1727818140 | 0.167 | -0.208 | -55.47 | 0.16 | 0.1705 | 0.16 | 3063 |
| 1727731800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1727472600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1727386200 | 0.375 | 0.3748501 | 250,066.78 | 0.375 | 0.375 | 0.375 | 0 |
| 1727274600 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1727188200 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1727101800 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726842600 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726756200 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726669800 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726583400 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726497000 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726237800 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726151400 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1726065000 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725978600 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725892200 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725633000 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725546600 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725460200 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725373800 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1725028200 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1724941800 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 0 |
| 1724855400 | 0.0001499 | 0 | 0.00 | 0.0001499 | 0.0001499 | 0.0001499 | 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
