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 | 0.0005 | 11.9047619048 | 0.0042 | 0.0054 | 0.0042 | 57883 | 0.0047 | CS |
| 4 | -0.0009 | -16.0714285714 | 0.0056 | 0.0071 | 0.004 | 303338 | 0.00443026 | CS |
| 12 | -0.0033 | -41.25 | 0.008 | 0.0088 | 0.004 | 235739 | 0.00570534 | CS |
| 26 | -0.0123 | -72.3529411765 | 0.017 | 0.02 | 0.004 | 190902 | 0.00852232 | CS |
| 52 | -0.0121 | -72.0238095238 | 0.0168 | 0.021025 | 0.004 | 160778 | 0.01214955 | CS |
| 156 | 0.0045 | 2250 | 0.0002 | 0.09 | 0.0002 | 170579 | 0.01327605 | CS |
| 260 | -0.0042 | -47.191011236 | 0.0089 | 0.1 | 0.0001 | 165541 | 0.01556979 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851200 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1742592000 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1742505600 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1742419200 | 0.0047 | 0.0005 | 11.90 | 0.0054 | 0.0054 | 0.0047 | 115765 |
| 1742333400 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1742246400 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1741987200 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1741900800 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1741814400 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1741728000 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1741641600 | 0.0042 | -0.0029 | -40.85 | 0.0041 | 0.0042 | 0.0041 | 190600 |
| 1741386240 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1741299840 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1741213440 | 0.0071 | 0.0031 | 77.50 | 0.0071 | 0.0071 | 0.0071 | 2000 |
| 1741126860 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1741040460 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1740781260 | 0.004 | -0.0019 | -32.20 | 0.004 | 0.004 | 0.004 | 273606 |
| 1740695340 | 0.0059 | 0.0019 | 47.50 | 0.004 | 0.0059 | 0.004 | 414863 |
| 1740608400 | 0.004 | -0.0015 | -27.27 | 0.0056 | 0.0056 | 0.004 | 1126531 |
| 1740522000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1740435600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1740176400 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 24234 |
| 1740090480 | 0.006 | -0.0009 | -13.04 | 0.0061 | 0.0061 | 0.006 | 510000 |
| 1740004020 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1739917620 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1739572020 | 0.0069 | 0.0018 | 35.29 | 0.0069 | 0.0069 | 0.0069 | 2000 |
| 1739485740 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1739399340 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1739312940 | 0.0051 | -0.0004 | -7.27 | 0.0054 | 0.0054 | 0.0051 | 135000 |
| 1739226360 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1738967160 | 0.0055 | -0.0032 | -36.78 | 0.0055 | 0.0055 | 0.0055 | 826624 |
| 1738880400 | 0.0087 | 0.0038 | 77.55 | 0.00445 | 0.0088 | 0.00445 | 721734 |
| 1738794000 | 0.0049 | -0.00115 | -19.01 | 0.0062 | 0.0062 | 0.0049 | 165917 |
| 1738707600 | 0.00605 | 0 | 0.00 | 0.00605 | 0.00605 | 0.00605 | 0 |
| 1738621200 | 0.00605 | 0 | 0.00 | 0.00605 | 0.00605 | 0.00605 | 0 |
| 1738362000 | 0.00605 | -0.00085 | -12.32 | 0.00605 | 0.00605 | 0.00605 | 1000 |
| 1738276140 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1738189740 | 0.0069 | 0.0017 | 32.69 | 0.0052 | 0.00695 | 0.0052 | 104901 |
| 1738103280 | 0.0052 | -0.0003 | -5.45 | 0.006 | 0.006 | 0.0052 | 200000 |
| 1738016820 | 0.0055 | -0.00085 | -13.39 | 0.0055 | 0.0055 | 0.0055 | 27575 |
| 1737757620 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1737671220 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1737584820 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1737498420 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1737152820 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1737066420 | 0.00635 | -0.00065 | -9.29 | 0.00635 | 0.00635 | 0.00635 | 40000 |
| 1736979720 | 0.007 | 0.002 | 40.00 | 0.0061 | 0.007 | 0.0061 | 50000 |
| 1736893380 | 0.005 | -0.002 | -28.57 | 0.00505 | 0.00505 | 0.005 | 124998 |
| 1736806920 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1736547720 | 0.007 | -0.0003 | -4.11 | 0.007 | 0.007 | 0.007 | 10000 |
| 1736375160 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1736288760 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1736202360 | 0.0073 | -0.0001 | -1.35 | 0.0069 | 0.0073 | 0.00515 | 274601 |
| 1735943160 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1735856760 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1735683960 | 0.0074 | 0.0017 | 29.82 | 0.0056 | 0.0074 | 0.0051 | 184900 |
| 1735597740 | 0.0057 | -0.0013 | -18.57 | 0.008 | 0.008 | 0.0056 | 366622 |
| 1735338000 | 0.007 | 0 | 0.00 | 0.0072 | 0.008 | 0.007 | 22075 |
| 1735252020 | 0.007 | 0.0007 | 11.11 | 0.00715 | 0.008 | 0.0063 | 64000 |
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
