Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00045 | -11.25 | 0.004 | 0.0047 | 0.0028 | 66298 | 0.00372586 | CS |
| 4 | -0.00045 | -11.25 | 0.004 | 0.0063 | 0.0014 | 512333 | 0.00323613 | CS |
| 12 | -0.00095 | -21.1111111111 | 0.0045 | 0.0079 | 0.0014 | 274505 | 0.00353547 | CS |
| 26 | -0.01135 | -76.1744966443 | 0.0149 | 0.018 | 0.0014 | 607873 | 0.0046427 | CS |
| 52 | -0.01545 | -81.3157894737 | 0.019 | 0.022 | 0.0014 | 472484 | 0.00789845 | CS |
| 156 | -0.00465 | -56.7073170732 | 0.0082 | 0.0339 | 0.0014 | 614220 | 0.01165953 | CS |
| 260 | -0.00065 | -15.4761904762 | 0.0042 | 0.0339 | 0.0014 | 1059688 | 0.00937644 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.004 | 0.0003 | 8.11 | 0.004 | 0.004 | 0.004 | 4000 |
| 1732573560 | 0.0037 | -0.0001 | -2.63 | 0.0037 | 0.0038 | 0.0037 | 92263 |
| 1732314000 | 0.0038 | -5.0E-5 | -1.30 | 0.003 | 0.0038 | 0.0028999 | 78226 |
| 1732227900 | 0.00385 | 0.00075 | 24.19 | 0.00385 | 0.0044 | 0.00385 | 125000 |
| 1732141740 | 0.0031 | -0.0018 | -36.73 | 0.004 | 0.0047 | 0.0031 | 32000 |
| 1732054800 | 0.0049 | -0.0008 | -14.04 | 0.0056 | 0.0056 | 0.00432 | 125017 |
| 1731968640 | 0.0057 | 0.0018 | 46.15 | 0.0039 | 0.0057 | 0.0038 | 630170 |
| 1731709260 | 0.0039 | 0.0016 | 69.57 | 0.0028999 | 0.0039 | 0.0028999 | 1620702 |
| 1731622800 | 0.0023 | -0.0002 | -8.00 | 0.002 | 0.0023 | 0.002 | 338922 |
| 1731536760 | 0.0025 | 0.001 | 66.67 | 0.002 | 0.0025 | 0.0016 | 1518064 |
| 1731450480 | 0.0015 | -0.00175 | -53.85 | 0.0037 | 0.0037 | 0.0014 | 2307813 |
| 1731363600 | 0.00325 | 0.0005 | 18.18 | 0.0031 | 0.00325 | 0.0031 | 120000 |
| 1731104400 | 0.00275 | -0.00105 | -27.63 | 0.0023 | 0.00275 | 0.0023 | 221343 |
| 1731018540 | 0.0038 | -0.0002 | -5.00 | 0.0038 | 0.0038 | 0.0038 | 106802 |
| 1730931600 | 0.004 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0022 | 535075 |
| 1730845680 | 0.004 | -0.0008 | -16.67 | 0.004 | 0.004 | 0.004 | 1139000 |
| 1730759160 | 0.0047999 | -0.0004 | -7.69 | 0.0063 | 0.0063 | 0.0041 | 269857 |
| 1730496420 | 0.0052 | 0.0013 | 33.33 | 0.004 | 0.0052 | 0.004 | 141000 |
| 1730409780 | 0.0039 | 0.0001 | 2.63 | 0.0036 | 0.0039 | 0.0035 | 360600 |
| 1730323500 | 0.0038 | -0.0002 | -5.00 | 0.004 | 0.004 | 0.0036 | 480800 |
| 1730237280 | 0.004 | -0.0018 | -31.04 | 0.0046 | 0.0068 | 0.004 | 29863 |
| 1730150880 | 0.0057999 | -0.001205 | -17.20 | 0.00569 | 0.0057999 | 0.00569 | 465 |
| 1729891500 | 0.007005 | 0.001505 | 27.36 | 0.00475 | 0.0079 | 0.0046 | 85300 |
| 1729805160 | 0.0055 | 0.00075 | 15.79 | 0.0045 | 0.0055 | 0.0045 | 153000 |
| 1729718940 | 0.00475 | -0.00025 | -5.00 | 0.00475 | 0.00475 | 0.00475 | 4643 |
| 1729632000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729545600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729286400 | 0.005 | -0.0002 | -3.85 | 0.0052 | 0.0052 | 0.0045 | 75505 |
| 1729200000 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0055 | 0.0052 | 79294 |
| 1729113960 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 30004 |
| 1729027680 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.005 | 125138 |
| 1728941220 | 0.0052 | 0.00077 | 17.38 | 0.0047999 | 0.0052 | 0.0044 | 49724 |
| 1728681600 | 0.00443 | 0 | 0.00 | 0.00443 | 0.00443 | 0.00443 | 0 |
| 1728595200 | 0.00443 | 0 | 0.00 | 0.00443 | 0.00443 | 0.00443 | 0 |
| 1728508800 | 0.00443 | -0.00057 | -11.40 | 0.00443 | 0.00443 | 0.00443 | 5001 |
| 1728422580 | 0.005 | 0.0013 | 35.14 | 0.0046 | 0.005 | 0.0046 | 200000 |
| 1728336000 | 0.0037 | -0.0005 | -11.90 | 0.0038 | 0.0038 | 0.0037 | 106491 |
| 1728077220 | 0.0042 | -0.00062 | -12.86 | 0.0038 | 0.0042 | 0.0035 | 496622 |
| 1727990580 | 0.0048199 | 0 | 0.00 | 0.0048199 | 0.0048199 | 0.0048199 | 0 |
| 1727904180 | 0.0048199 | 0 | 0.00 | 0.0048199 | 0.0048199 | 0.0048199 | 0 |
| 1727817780 | 0.0048199 | 0 | 0.00 | 0.0048199 | 0.0048199 | 0.0048199 | 0 |
| 1727731380 | 0.0048199 | -0.00068 | -12.36 | 0.0055 | 0.0055 | 0.0048199 | 67500 |
| 1727472000 | 0.0055 | 0.0015 | 37.50 | 0.0045 | 0.0055 | 0.0045 | 150000 |
| 1727386200 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 98023 |
| 1727299200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727212800 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.005 | 60000 |
| 1727126940 | 0.0055 | 0.0003 | 5.77 | 0.0054 | 0.0055 | 0.0054 | 10823 |
| 1726867200 | 0.0052 | 0.0012 | 30.00 | 0.0045 | 0.0054 | 0.0045 | 138622 |
| 1726781220 | 0.004 | -0.0008 | -16.67 | 0.004 | 0.004 | 0.004 | 120 |
| 1726694940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726608540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726522140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726262940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1726176540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 4000 |
| 1726090140 | 0.0047999 | 0.00066 | 15.94 | 0.0047999 | 0.0047999 | 0.0035 | 70078 |
| 1726003560 | 0.0041399 | 0 | 0.00 | 0.0041399 | 0.0041399 | 0.0041399 | 0 |
| 1725917160 | 0.0041399 | -0.00096 | -18.82 | 0.0051 | 0.0051 | 0.0035 | 140375 |
| 1725658020 | 0.0051 | 0.0006 | 13.33 | 0.0045 | 0.00524 | 0.0045 | 139000 |
| 1725571440 | 0.0045 | 0.0003 | 7.14 | 0.0045 | 0.0045 | 0.0045 | 61000 |
| 1725485280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1725398880 | 0.0042 | -0.0008 | -16.00 | 0.00432 | 0.00432 | 0.0042 | 26871 |
| 1725052800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724966400 | 0.005 | 0.00015 | 3.09 | 0.005 | 0.005 | 0.005 | 20000 |
| 1724880360 | 0.00485 | 0.0001 | 2.11 | 0.0055 | 0.0055 | 0.00485 | 5600 |
| 1724794080 | 0.00475 | -0.00075 | -13.64 | 0.004 | 0.00475 | 0.004 | 20626 |
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
