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 | -0.0024 | -30.3797468354 | 0.0079 | 0.0079 | 0.005 | 18388 | 0.00674985 | CS |
| 4 | -0.0009 | -14.0625 | 0.0064 | 0.00822 | 0.0042 | 125503 | 0.0056346 | CS |
| 12 | 0.0005 | 10 | 0.005 | 0.00822 | 0.003 | 156171 | 0.0054037 | CS |
| 26 | 0.0025 | 83.3333333333 | 0.003 | 0.00822 | 0.0017 | 173287 | 0.00398085 | CS |
| 52 | 0.0032 | 139.130434783 | 0.0023 | 0.00822 | 0.0016 | 176645 | 0.00320993 | CS |
| 156 | -0.0057 | -50.8928571429 | 0.0112 | 0.0123 | 0.0016 | 223396 | 0.0057195 | CS |
| 260 | -0.0045 | -45 | 0.01 | 0.073 | 0.0016 | 714822 | 0.02507563 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 1000 |
| 1732573560 | 0.006 | -0.0016 | -21.05 | 0.005 | 0.0072 | 0.005 | 24314 |
| 1732314000 | 0.0076 | -0.0001 | -1.30 | 0.00591 | 0.0076 | 0.00591 | 6500 |
| 1732227900 | 0.0077 | 0.0013 | 20.31 | 0.00635 | 0.0077 | 0.005 | 11800 |
| 1732141740 | 0.0064 | -0.0015 | -18.99 | 0.0079 | 0.0079 | 0.005 | 36824 |
| 1732054800 | 0.0079 | 0.0029 | 58.00 | 0.0079 | 0.0079 | 0.0079 | 12500 |
| 1731968640 | 0.005 | -0.0019 | -27.54 | 0.0065 | 0.0065 | 0.005 | 67000 |
| 1731709260 | 0.0069 | 0.00045 | 6.98 | 0.0065 | 0.0069 | 0.00575 | 676000 |
| 1731622800 | 0.00645 | 0.00145 | 29.00 | 0.00635 | 0.0079 | 0.00635 | 102872 |
| 1731536760 | 0.005 | -0.001 | -16.67 | 0.006 | 0.00655 | 0.005 | 110555 |
| 1731450480 | 0.006 | 0.0011 | 22.45 | 0.005 | 0.006 | 0.005 | 17000 |
| 1731363600 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1731104400 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.00489 | 7750 |
| 1731018540 | 0.0049 | -0.0001 | -2.00 | 0.005 | 0.005 | 0.0049 | 49893 |
| 1730931600 | 0.005 | 0.000425 | 9.29 | 0.006 | 0.006 | 0.005 | 46244 |
| 1730845680 | 0.004575 | -0.001425 | -23.75 | 0.0051 | 0.00555 | 0.004575 | 60000 |
| 1730759160 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 64000 |
| 1730496180 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1730409780 | 0.006 | 0.0008 | 15.38 | 0.0064 | 0.00822 | 0.00555 | 295322 |
| 1730323500 | 0.0052 | 0.001 | 23.81 | 0.0064 | 0.0064 | 0.00487 | 30474 |
| 1730237280 | 0.0042 | -0.0018 | -30.00 | 0.0064 | 0.0064 | 0.0042 | 640000 |
| 1730150880 | 0.006 | 0.000325 | 5.73 | 0.005035 | 0.006 | 0.004 | 264928 |
| 1729891500 | 0.005675 | -0.000625 | -9.92 | 0.0047999 | 0.0063749 | 0.0035 | 893900 |
| 1729805160 | 0.0063 | 0 | 0.00 | 0.0047999 | 0.0063 | 0.0047999 | 6700 |
| 1729718400 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1729632000 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1729545600 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1729286400 | 0.0063 | 0.001 | 18.87 | 0.0053 | 0.0063 | 0.0053 | 109400 |
| 1729200000 | 0.0053 | 0.0001 | 1.92 | 0.0057999 | 0.0059 | 0.0053 | 170650 |
| 1729113960 | 0.0052 | 0.0006 | 13.04 | 0.0046 | 0.006 | 0.0046 | 143720 |
| 1729027680 | 0.0046 | -0.0014 | -23.33 | 0.006 | 0.006 | 0.0046 | 600 |
| 1728941100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1728681900 | 0.006 | 0.0001 | 1.69 | 0.006 | 0.006 | 0.006 | 3500 |
| 1728595560 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0046 | 68653 |
| 1728508980 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1728422580 | 0.0059 | 0 | 0.00 | 0.006 | 0.006 | 0.00485 | 188374 |
| 1728336000 | 0.0059 | 0.000805 | 15.80 | 0.0059 | 0.0059 | 0.0059 | 2500 |
| 1728077220 | 0.005095 | -0.000805 | -13.64 | 0.0057999 | 0.0057999 | 0.0034 | 202500 |
| 1727990760 | 0.0059 | 0.0003 | 5.36 | 0.0059 | 0.0059 | 0.00565 | 75500 |
| 1727904000 | 0.0056 | -0.00025 | -4.27 | 0.0059 | 0.0059 | 0.00555 | 73889 |
| 1727818140 | 0.00585 | -5.0E-5 | -0.85 | 0.00584 | 0.00585 | 0.00584 | 17000 |
| 1727731380 | 0.0059 | 0 | 0.00 | 0.0054 | 0.0059 | 0.0054 | 36500 |
| 1727472600 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1727386200 | 0.0059 | 0.0005 | 9.26 | 0.005 | 0.0059 | 0.0047 | 1040384 |
| 1727299200 | 0.0054 | 0.0004 | 8.00 | 0.005 | 0.0054 | 0.005 | 654119 |
| 1727213340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727126940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 500 |
| 1726867200 | 0.005 | 0.0004 | 8.70 | 0.005 | 0.005 | 0.005 | 35000 |
| 1726781220 | 0.0046 | 0.0012 | 35.29 | 0.005 | 0.005 | 0.00356 | 187500 |
| 1726694460 | 0.0034 | -0.00075 | -18.07 | 0.0045 | 0.005 | 0.0034 | 167801 |
| 1726608240 | 0.00415 | -0.00035 | -7.78 | 0.003 | 0.00415 | 0.003 | 57500 |
| 1726521720 | 0.0045 | 0 | 0.00 | 0.0045 | 0.005 | 0.00375 | 840707 |
| 1726262940 | 0.0045 | -0.0005 | -10.00 | 0.003 | 0.0045 | 0.003 | 3500 |
| 1726176540 | 0.005 | 0.000665 | 15.34 | 0.005 | 0.005 | 0.003 | 72450 |
| 1726090140 | 0.004335 | 0.000535 | 14.08 | 0.0036 | 0.004335 | 0.0031 | 45711 |
| 1726003560 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1725917160 | 0.0038 | 0.0008 | 26.67 | 0.0053 | 0.0053 | 0.0038 | 9789 |
| 1725658020 | 0.003 | -0.0025 | -45.45 | 0.005 | 0.005 | 0.003 | 71000 |
| 1725571440 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.0055 | 0.0055 | 8990 |
| 1725485040 | 0.005 | 0 | 0.00 | 0.0055 | 0.0055 | 0.005 | 12450 |
| 1725398880 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 83800 |
| 1725052800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724966400 | 0.005 | 0 | 0.00 | 0.00524 | 0.0054 | 0.005 | 61200 |
| 1724880480 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724794080 | 0.005 | 0.0005 | 11.11 | 0.006 | 0.00605 | 0.005 | 303900 |
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
