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 | 0.0068 | 18.2795698925 | 0.0372 | 0.049 | 0.023 | 130402 | 0.04304704 | CS |
| 4 | 0.0204 | 86.4406779661 | 0.0236 | 0.049 | 0.01825 | 132826 | 0.03329172 | CS |
| 12 | 0.01645 | 59.7096188748 | 0.02755 | 0.0639 | 0.0178 | 114255 | 0.03090414 | CS |
| 26 | 0.0267 | 154.335260116 | 0.0173 | 0.0639 | 0.014 | 76535 | 0.02970138 | CS |
| 52 | -0.0009 | -2.00445434298 | 0.0449 | 0.0639 | 0.0133 | 61824 | 0.02757011 | CS |
| 156 | 0.008 | 22.2222222222 | 0.036 | 0.194 | 0.01 | 54039 | 0.04349043 | CS |
| 260 | -0.036 | -45 | 0.08 | 3.5 | 0.01 | 66951 | 0.16706338 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.044 | -0.003 | -6.38 | 0.04455 | 0.047 | 0.0428 | 21113 |
| 1734388140 | 0.047 | 0.0031 | 7.06 | 0.046 | 0.047 | 0.04 | 310000 |
| 1734128940 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0438 | 4708 |
| 1734042480 | 0.0439 | 0.0109 | 33.03 | 0.03615 | 0.044 | 0.023 | 125400 |
| 1733955900 | 0.033 | -0.00384 | -10.42 | 0.0375 | 0.0375 | 0.033 | 5500 |
| 1733869200 | 0.03684 | 0.00164 | 4.66 | 0.0371999 | 0.049 | 0.03684 | 206400 |
| 1733782800 | 0.0352 | -0.00154 | -4.19 | 0.032 | 0.0368 | 0.032 | 3173 |
| 1733523600 | 0.03674 | -0.00141 | -3.70 | 0.04 | 0.04 | 0.0322 | 53200 |
| 1733437500 | 0.03815 | -0.00685 | -15.22 | 0.03815 | 0.03815 | 0.03815 | 45010 |
| 1733350980 | 0.045 | -0.0025 | -5.26 | 0.031 | 0.046 | 0.031 | 126651 |
| 1733264700 | 0.0475 | 0.0115 | 31.94 | 0.03145 | 0.0475 | 0.0275 | 196359 |
| 1733178180 | 0.036 | 0.005 | 16.13 | 0.0233 | 0.037 | 0.0233 | 224604 |
| 1732918200 | 0.031 | 0.0001 | 0.32 | 0.031 | 0.032 | 0.03 | 42000 |
| 1732746540 | 0.0309 | 0.0024 | 8.42 | 0.033 | 0.033 | 0.0213 | 35500 |
| 1732660140 | 0.0285 | 0.0045 | 18.75 | 0.0285 | 0.0287 | 0.0207 | 176850 |
| 1732573560 | 0.024 | 0.0038 | 18.81 | 0.02434 | 0.0316 | 0.0237 | 69100 |
| 1732314000 | 0.0202 | -0.0076 | -27.34 | 0.0211 | 0.03475 | 0.01825 | 611829 |
| 1732227900 | 0.0278 | 0.0002 | 0.72 | 0.025 | 0.0279 | 0.02 | 125450 |
| 1732141740 | 0.0276 | 0.0076 | 38.00 | 0.02 | 0.0277 | 0.02 | 114790 |
| 1732054800 | 0.02 | -0.00345 | -14.71 | 0.0236 | 0.0269 | 0.02 | 47172 |
| 1731968640 | 0.02345 | 0.00245 | 11.67 | 0.02865 | 0.02865 | 0.02 | 215884 |
| 1731709260 | 0.021 | -0.0004 | -1.87 | 0.0219 | 0.0299 | 0.02 | 451300 |
| 1731622800 | 0.0214 | -0.0011 | -4.89 | 0.0225 | 0.0298 | 0.0214 | 105495 |
| 1731536760 | 0.0225 | -0.0074 | -24.75 | 0.028075 | 0.029 | 0.0225 | 258989 |
| 1731450480 | 0.0299 | 0.0009 | 3.10 | 0.0248999 | 0.0299 | 0.0226 | 21750 |
| 1731363600 | 0.029 | 0.0065 | 28.89 | 0.02805 | 0.0298 | 0.0262 | 3000 |
| 1731104400 | 0.0225 | -0.00392 | -14.84 | 0.0299 | 0.0299 | 0.0211 | 159103 |
| 1731018540 | 0.02642 | 0.004095 | 18.34 | 0.0244 | 0.0299 | 0.0206 | 159738 |
| 1730931600 | 0.022325 | -0.007675 | -25.58 | 0.023215 | 0.023215 | 0.022325 | 2098 |
| 1730845680 | 0.03 | 0.00255 | 9.29 | 0.0298 | 0.03 | 0.0178 | 220556 |
| 1730759160 | 0.02745 | 0.00025 | 0.92 | 0.02745 | 0.02745 | 0.02745 | 100 |
| 1730496420 | 0.0272 | -0.0062 | -18.56 | 0.0272 | 0.0272 | 0.0272 | 650 |
| 1730409780 | 0.0334 | 0.00295 | 9.69 | 0.03175 | 0.0334 | 0.030625 | 4000 |
| 1730323500 | 0.03045 | 0.00715 | 30.69 | 0.03045 | 0.0318 | 0.021 | 7300 |
| 1730237280 | 0.0233 | -0.0068 | -22.59 | 0.02965 | 0.02965 | 0.0233 | 2350 |
| 1730150700 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1729891500 | 0.0301 | -0.00096 | -3.09 | 0.0277 | 0.0301 | 0.0253 | 10700 |
| 1729805160 | 0.03106 | 0.00526 | 20.39 | 0.03106 | 0.03106 | 0.03106 | 120 |
| 1729718940 | 0.0258 | -0.0161 | -38.42 | 0.0258 | 0.0258 | 0.0258 | 100000 |
| 1729632300 | 0.0419 | 0.0189 | 82.17 | 0.025 | 0.0419 | 0.025 | 120005 |
| 1729545600 | 0.023 | -0.0023 | -9.09 | 0.02535 | 0.02535 | 0.0214999 | 44400 |
| 1729286400 | 0.0253 | 0.0048 | 23.41 | 0.025 | 0.0294 | 0.025 | 52014 |
| 1729200000 | 0.0205 | -0.011 | -34.92 | 0.030825 | 0.030825 | 0.0201 | 84833 |
| 1729113960 | 0.0315 | -0.00755 | -19.33 | 0.036425 | 0.0449 | 0.0256 | 183944 |
| 1729027680 | 0.03905 | -0.00095 | -2.38 | 0.035125 | 0.0445 | 0.0335 | 34564 |
| 1728941220 | 0.04 | 0.0019 | 4.99 | 0.041715 | 0.04245 | 0.04 | 55930 |
| 1728681900 | 0.0381 | 0.006875 | 22.02 | 0.0292 | 0.0639 | 0.0292 | 507905 |
| 1728595200 | 0.031225 | 0 | 0.00 | 0.031225 | 0.031225 | 0.031225 | 0 |
| 1728508800 | 0.031225 | -0.007175 | -18.68 | 0.0309 | 0.0348 | 0.0266 | 42867 |
| 1728422580 | 0.0383999 | 0.0133999 | 53.60 | 0.0383999 | 0.0383999 | 0.0383999 | 1000 |
| 1728336000 | 0.025 | -0.00848 | -25.33 | 0.0253 | 0.0383999 | 0.025 | 135256 |
| 1728077220 | 0.03348 | 0.00838 | 33.39 | 0.0388999 | 0.0388999 | 0.0252 | 112800 |
| 1727990760 | 0.0251 | -0.0009 | -3.46 | 0.0388999 | 0.0388999 | 0.0251 | 128950 |
| 1727904000 | 0.026 | -0.009 | -25.71 | 0.0349 | 0.0388999 | 0.026 | 182400 |
| 1727818140 | 0.035 | 0.009 | 34.62 | 0.035 | 0.035 | 0.035 | 2960 |
| 1727731380 | 0.026 | -0.00944 | -26.64 | 0.0388 | 0.0388 | 0.021 | 28633 |
| 1727472000 | 0.03544 | -0.00206 | -5.49 | 0.0332 | 0.0388 | 0.0332 | 42418 |
| 1727386200 | 0.0375 | -0.0013 | -3.35 | 0.0369 | 0.0375 | 0.035 | 58725 |
| 1727299200 | 0.0388 | 0.0089 | 29.77 | 0.02853 | 0.045 | 0.0253 | 431575 |
| 1727212800 | 0.0299 | 0.00235 | 8.53 | 0.02755 | 0.03 | 0.02755 | 14530 |
| 1727126400 | 0.02755 | 0 | 0.00 | 0.02755 | 0.02755 | 0.02755 | 0 |
| 1726867200 | 0.02755 | -0.00245 | -8.17 | 0.0251 | 0.03 | 0.0251 | 13450 |
| 1726780860 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726694460 | 0.03 | 0.00275 | 10.09 | 0.03 | 0.03 | 0.0285 | 21314 |
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
