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 | 0.0048 | 10.9090909091 | 0.044 | 0.0495 | 0.042 | 61243 | 0.04383696 | CS |
| 4 | 0.0034 | 7.48898678414 | 0.0454 | 0.0555 | 0.04 | 31169 | 0.04596488 | CS |
| 12 | -0.01134 | -18.8560026605 | 0.06014 | 0.075 | 0.0281 | 14841 | 0.04799769 | CS |
| 26 | -0.0877 | -64.2490842491 | 0.1365 | 0.1373 | 0.0281 | 23175 | 0.06322686 | CS |
| 52 | -0.0062 | -11.2727272727 | 0.055 | 0.155 | 0.0281 | 32451 | 0.06221002 | CS |
| 156 | -0.0585 | -54.5200372787 | 0.1073 | 0.155 | 0.025 | 22048 | 0.05892432 | CS |
| 260 | 0.0108 | 28.4210526316 | 0.038 | 0.363 | 0.025 | 25408 | 0.11039628 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.0488 | 0.0068 | 16.19 | 0.0488 | 0.0488 | 0.0488 | 100000 |
| 1743024000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1742937600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1742851200 | 0.042 | -0.0075 | -15.15 | 0.042 | 0.042 | 0.042 | 92485 |
| 1742592540 | 0.0495 | -0.006 | -10.81 | 0.044 | 0.0495 | 0.044 | 30000 |
| 1742506200 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1742419800 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1742333400 | 0.0555 | 0.0076 | 15.87 | 0.0555 | 0.0555 | 0.0555 | 449 |
| 1742246400 | 0.0479 | -0.0001 | -0.21 | 0.048 | 0.048 | 0.0479 | 107500 |
| 1741987680 | 0.048 | 0.008 | 20.00 | 0.0528 | 0.0528 | 0.048 | 12500 |
| 1741901340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741814940 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 200 |
| 1741728000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741641600 | 0.05 | 0.0046 | 10.13 | 0.05 | 0.05 | 0.05 | 6000 |
| 1741386000 | 0.0454 | -0.0296 | -39.47 | 0.0454 | 0.0454 | 0.0454 | 221 |
| 1741299960 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741213560 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741127160 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741040760 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740781560 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740695160 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740608760 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740522360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740435960 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740176760 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740090360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740003960 | 0.075 | 0.02965 | 65.38 | 0.0624 | 0.075 | 0.0624 | 14174 |
| 1739917320 | 0.04535 | 0 | 0.00 | 0.04535 | 0.04535 | 0.04535 | 0 |
| 1739571720 | 0.04535 | 0 | 0.00 | 0.04535 | 0.04535 | 0.04535 | 0 |
| 1739485320 | 0.04535 | -0.0022 | -4.63 | 0.0514 | 0.0514 | 0.0452 | 4140 |
| 1739398920 | 0.04755 | -0.01145 | -19.41 | 0.0476 | 0.0476 | 0.04755 | 11000 |
| 1739312400 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1739226000 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1738966800 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1738880400 | 0.059 | 0.009 | 18.00 | 0.059 | 0.059 | 0.059 | 1999 |
| 1738794000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15000 |
| 1738708080 | 0.05 | 0.0219 | 77.94 | 0.05 | 0.05 | 0.05 | 1323 |
| 1738621680 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1738362480 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1738276080 | 0.0281 | -0.0166 | -37.14 | 0.0281 | 0.0281 | 0.0281 | 300 |
| 1738189680 | 0.0446999 | 0 | 0.00 | 0.0446999 | 0.0446999 | 0.0446999 | 0 |
| 1738103280 | 0.0446999 | -0.0093 | -17.22 | 0.0465 | 0.0471 | 0.0446999 | 1900 |
| 1738016820 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737757620 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737671220 | 0.054 | 0.0236 | 77.63 | 0.0528 | 0.054 | 0.0528 | 5516 |
| 1737584940 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1737498540 | 0.0304 | -0.0328 | -51.90 | 0.0304 | 0.0304 | 0.0304 | 1037 |
| 1737152520 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1737066120 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1736979720 | 0.0632 | 0.0048 | 8.22 | 0.06 | 0.0632 | 0.0473 | 4723 |
| 1736893200 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1736806800 | 0.0584 | 0.0014 | 2.46 | 0.0584 | 0.0584 | 0.0584 | 100 |
| 1736547780 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736374980 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736288580 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736202180 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1735942980 | 0.057 | 0.0157 | 38.01 | 0.06014 | 0.06014 | 0.057 | 1100 |
| 1735856760 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1735683960 | 0.0413 | 0.0113 | 37.67 | 0.0413 | 0.0413 | 0.0413 | 100 |
| 1735597740 | 0.03 | -0.02474 | -45.20 | 0.03 | 0.03 | 0.03 | 100 |
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
