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 | 0 | 0.035 | 0.03555 | 0.03285 | 55075 | 0.03540676 | CS |
| 4 | -0.012 | -25.5319148936 | 0.047 | 0.047 | 0.03285 | 83771 | 0.03638253 | CS |
| 12 | -0.032 | -47.7611940299 | 0.067 | 0.074 | 0.03285 | 67980 | 0.04299811 | CS |
| 26 | -0.0411 | -54.0078843627 | 0.0761 | 0.098 | 0.03285 | 71248 | 0.05608299 | CS |
| 52 | -0.023 | -39.6551724138 | 0.058 | 0.0985 | 0.03285 | 59264 | 0.06166217 | CS |
| 156 | -0.0903 | -72.0670391061 | 0.1253 | 0.1921 | 0.03285 | 41709 | 0.07991099 | CS |
| 260 | -0.1231 | -77.862112587 | 0.1581 | 0.41 | 0.03285 | 35960 | 0.11964361 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.035 | -0.0005 | -1.41 | 0.03285 | 0.035 | 0.03285 | 8500 |
| 1737066420 | 0.0354999 | -5.0E-5 | -0.14 | 0.03325 | 0.0354999 | 0.03325 | 70000 |
| 1736979720 | 0.03555 | 0.00185 | 5.49 | 0.03555 | 0.03555 | 0.03555 | 100000 |
| 1736893200 | 0.0337 | 0 | 0.00 | 0.0337 | 0.0337 | 0.0337 | 0 |
| 1736806800 | 0.0337 | -0.0013 | -3.71 | 0.0337 | 0.0337 | 0.0337 | 300 |
| 1736547720 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 50000 |
| 1736375340 | 0.036 | 0.0015 | 4.35 | 0.035 | 0.036 | 0.035 | 20000 |
| 1736288940 | 0.0345 | 0 | 0.00 | 0.03489 | 0.035 | 0.0345 | 138000 |
| 1736202360 | 0.0345 | -0.0081 | -19.01 | 0.0426 | 0.0426 | 0.0345 | 400000 |
| 1735942980 | 0.0426 | 0 | 0.00 | 0.042776 | 0.04575 | 0.0426 | 11500 |
| 1735856700 | 0.0426 | 0.0046 | 12.11 | 0.0434 | 0.0434 | 0.0412 | 141000 |
| 1735684140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735597740 | 0.038 | -0.0021 | -5.24 | 0.0385 | 0.0385 | 0.0364 | 90000 |
| 1735338420 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1735252020 | 0.0400999 | 0.0050999 | 14.57 | 0.0434 | 0.0434 | 0.0400999 | 43000 |
| 1735078200 | 0.035 | -0.00077 | -2.15 | 0.035 | 0.035 | 0.035 | 35000 |
| 1734992400 | 0.03577 | -0.005396 | -13.11 | 0.0367 | 0.0367 | 0.035 | 60000 |
| 1734733200 | 0.041166 | 0.003166 | 8.33 | 0.047 | 0.047 | 0.041166 | 14000 |
| 1734647160 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734560760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734474360 | 0.038 | -0.006 | -13.64 | 0.044 | 0.044 | 0.038 | 5200 |
| 1734388140 | 0.044 | 0.00044 | 1.01 | 0.044 | 0.044 | 0.044 | 50000 |
| 1734128940 | 0.04356 | -0.00163 | -3.61 | 0.0449 | 0.0449 | 0.04356 | 11000 |
| 1734042480 | 0.04519 | -0.00481 | -9.62 | 0.044536 | 0.04519 | 0.044536 | 19466 |
| 1733955900 | 0.05 | 0.004 | 8.70 | 0.04788 | 0.05 | 0.04788 | 22025 |
| 1733869200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733782800 | 0.046 | -0.0023 | -4.76 | 0.046 | 0.046 | 0.046 | 27000 |
| 1733523600 | 0.0483 | -0.0008 | -1.63 | 0.0483 | 0.0483 | 0.0483 | 10000 |
| 1733437380 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1733350980 | 0.0491 | 0.0019 | 4.03 | 0.0491 | 0.0491 | 0.0491 | 2430 |
| 1733264700 | 0.0472 | 0.0002 | 0.43 | 0.04 | 0.0501 | 0.04 | 12676 |
| 1733178180 | 0.047 | -0.0007 | -1.47 | 0.0494 | 0.05318 | 0.047 | 95705 |
| 1732918200 | 0.0477 | 0.00375 | 8.53 | 0.0381 | 0.0514 | 0.0381 | 108446 |
| 1732746540 | 0.04395 | 0.00305 | 7.46 | 0.04395 | 0.04395 | 0.04395 | 10000 |
| 1732660140 | 0.0409 | 0.00205 | 5.28 | 0.0465 | 0.0465 | 0.0381 | 54995 |
| 1732573560 | 0.03885 | -0.00315 | -7.50 | 0.044 | 0.0478 | 0.03885 | 150960 |
| 1732314000 | 0.042 | -0.0047 | -10.06 | 0.0438 | 0.0438 | 0.042 | 20000 |
| 1732228140 | 0.0467 | 0 | 0.00 | 0.0467 | 0.0467 | 0.0467 | 0 |
| 1732141740 | 0.0467 | -0.0013 | -2.71 | 0.0431 | 0.0479 | 0.04224 | 62344 |
| 1732054800 | 0.048 | 0.0105 | 28.00 | 0.044 | 0.048 | 0.0434 | 28500 |
| 1731968460 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1731709260 | 0.0375 | -0.0015 | -3.85 | 0.0375 | 0.0375 | 0.0375 | 70000 |
| 1731622800 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 10000 |
| 1731536760 | 0.04 | -0.002 | -4.76 | 0.0395 | 0.04 | 0.0395 | 210000 |
| 1731450480 | 0.042 | -0.00714 | -14.53 | 0.041 | 0.042 | 0.0382 | 212250 |
| 1731364140 | 0.04914 | 0 | 0.00 | 0.04914 | 0.04914 | 0.04914 | 0 |
| 1731104940 | 0.04914 | 0 | 0.00 | 0.04914 | 0.04914 | 0.04914 | 0 |
| 1731018540 | 0.04914 | 0.00329 | 7.18 | 0.04914 | 0.04914 | 0.04914 | 307 |
| 1730931600 | 0.04585 | -0.00645 | -12.33 | 0.05 | 0.05 | 0.04585 | 52000 |
| 1730845680 | 0.0523 | -0.0027 | -4.91 | 0.0516 | 0.0545 | 0.0516 | 201170 |
| 1730759160 | 0.055 | -0.002215 | -3.87 | 0.0581 | 0.0585 | 0.0501 | 224000 |
| 1730496420 | 0.057215 | -0.000185 | -0.32 | 0.05 | 0.057215 | 0.05 | 110307 |
| 1730409780 | 0.0574 | -0.0047 | -7.57 | 0.074 | 0.074 | 0.05615 | 16474 |
| 1730323500 | 0.0621 | 0.00575 | 10.20 | 0.0526 | 0.0621 | 0.0526 | 64504 |
| 1730237280 | 0.05635 | -0.00055 | -0.97 | 0.065 | 0.065 | 0.05635 | 22000 |
| 1730150880 | 0.0569 | -0.0101 | -15.07 | 0.0569 | 0.0569 | 0.0569 | 2027 |
| 1729891500 | 0.067 | 0.0066 | 10.93 | 0.067 | 0.067 | 0.067 | 504 |
| 1729805340 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1729718940 | 0.0604 | 0.0009 | 1.51 | 0.0538 | 0.0604 | 0.0538 | 13000 |
| 1729632300 | 0.0595 | -0.00023 | -0.39 | 0.05895 | 0.0595 | 0.05895 | 53000 |
| 1729545600 | 0.05973 | 0.00053 | 0.90 | 0.062 | 0.062 | 0.0588 | 27000 |
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
